Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.760 | 4.900 | 4.620 | 4.690 | 54,400 | -0.21(-4.29%) |
Jul 30, 2003 | 4.990 | 4.990 | 4.760 | 4.900 | 44,200 | -0.06(-1.21%) |
Jul 29, 2003 | 4.990 | 5.000 | 4.850 | 4.960 | 51,900 | +0.01(+0.20%) |
Jul 28, 2003 | 4.950 | 5.000 | 4.760 | 4.950 | 81,600 | +0.05(+1.02%) |
Jul 25, 2003 | 4.830 | 4.960 | 4.620 | 4.900 | 71,100 | -0.10(-2.00%) |
Jul 24, 2003 | 4.850 | 5.020 | 4.850 | 5.000 | 160,900 | +0.01(+0.20%) |
Jul 23, 2003 | 4.630 | 5.000 | 4.630 | 4.990 | 128,200 | +0.37(+8.01%) |
Jul 22, 2003 | 4.870 | 4.870 | 4.600 | 4.620 | 109,200 | -0.25(-5.13%) |
Jul 21, 2003 | 5.200 | 5.250 | 4.870 | 4.870 | 180,000 | -0.38(-7.24%) |
Jul 18, 2003 | 5.230 | 5.300 | 5.150 | 5.250 | 69,400 | +0.00(+0.00%) |
Jul 17, 2003 | 5.260 | 5.320 | 5.250 | 5.250 | 23,100 | -0.02(-0.38%) |
Jul 16, 2003 | 5.360 | 5.490 | 5.230 | 5.270 | 69,400 | -0.17(-3.13%) |
Jul 15, 2003 | 5.400 | 5.510 | 5.340 | 5.440 | 50,700 | -0.02(-0.35%) |
Jul 14, 2003 | 5.330 | 5.500 | 5.330 | 5.459 | 54,300 | +0.14(+2.59%) |
Jul 11, 2003 | 5.280 | 5.450 | 5.280 | 5.321 | 46,500 | +0.02(+0.40%) |
Jul 10, 2003 | 5.290 | 5.340 | 5.171 | 5.300 | 124,200 | -0.03(-0.56%) |
Jul 09, 2003 | 5.030 | 5.400 | 5.000 | 5.330 | 119,100 | +0.08(+1.52%) |
Jul 08, 2003 | 5.230 | 5.300 | 5.070 | 5.250 | 61,000 | -0.05(-0.94%) |
Jul 07, 2003 | 5.140 | 5.320 | 5.120 | 5.300 | 102,400 | +0.10(+1.92%) |
Jul 03, 2003 | 5.150 | 5.240 | 5.100 | 5.200 | 31,000 | +0.10(+1.96%) |
Jul 02, 2003 | 5.150 | 5.200 | 5.000 | 5.100 | 74,200 | +0.10(+2.00%) |
Jul 01, 2003 | 5.040 | 5.071 | 4.910 | 5.000 | 71,300 | -0.05(-0.99%) |
Jun 30, 2003 | 4.900 | 5.050 | 4.830 | 5.050 | 39,198 | +0.15(+3.06%) |
Jun 27, 2003 | 4.750 | 5.000 | 4.730 | 4.900 | 80,700 | +0.00(+0.00%) |
Jun 26, 2003 | 5.000 | 5.040 | 4.900 | 4.900 | 103,400 | -0.10(-2.00%) |
Jun 25, 2003 | 4.950 | 5.200 | 4.950 | 5.000 | 62,300 | -0.05(-0.99%) |
Jun 24, 2003 | 5.100 | 5.220 | 4.950 | 5.050 | 123,900 | -0.03(-0.59%) |
Jun 23, 2003 | 5.090 | 5.550 | 5.000 | 5.080 | 230,900 | -0.01(-0.20%) |
Jun 20, 2003 | 4.800 | 5.160 | 4.240 | 5.090 | 239,700 | +0.25(+5.17%) |
Jun 19, 2003 | 5.170 | 5.200 | 4.800 | 4.840 | 219,200 | -0.30(-5.84%) |
Jun 18, 2003 | 5.370 | 5.390 | 4.980 | 5.140 | 306,500 | -0.28(-5.17%) |
Jun 17, 2003 | 5.900 | 6.090 | 5.330 | 5.420 | 411,900 | -0.47(-7.98%) |
Jun 16, 2003 | 6.210 | 6.300 | 5.670 | 5.890 | 486,700 | -0.02(-0.34%) |
Jun 13, 2003 | 5.540 | 6.070 | 5.350 | 5.910 | 421,000 | +0.47(+8.64%) |
Jun 12, 2003 | 5.270 | 5.590 | 5.170 | 5.440 | 251,900 | +0.20(+3.82%) |
Jun 11, 2003 | 4.990 | 5.310 | 4.900 | 5.240 | 339,300 | +0.30(+6.07%) |
Jun 10, 2003 | 4.480 | 4.960 | 4.480 | 4.940 | 183,300 | +0.38(+8.33%) |
Jun 09, 2003 | 4.450 | 4.560 | 4.400 | 4.560 | 124,100 | +0.16(+3.64%) |
Jun 06, 2003 | 4.530 | 4.630 | 4.400 | 4.400 | 116,100 | -0.11(-2.44%) |
Jun 05, 2003 | 4.180 | 4.510 | 4.120 | 4.510 | 85,600 | +0.31(+7.38%) |
Jun 04, 2003 | 4.340 | 4.400 | 4.200 | 4.200 | 164,700 | -0.15(-3.45%) |
Jun 03, 2003 | 4.480 | 4.530 | 4.350 | 4.350 | 140,500 | -0.05(-1.14%) |
Jun 02, 2003 | 4.650 | 4.650 | 4.370 | 4.400 | 319,700 | -0.22(-4.76%) |
May 30, 2003 | 4.400 | 4.620 | 4.250 | 4.620 | 119,200 | +0.17(+3.82%) |
May 29, 2003 | 4.380 | 4.490 | 4.200 | 4.450 | 149,200 | +0.10(+2.30%) |
May 28, 2003 | 4.330 | 4.440 | 4.160 | 4.350 | 181,800 | +0.02(+0.46%) |
May 27, 2003 | 4.360 | 4.480 | 3.940 | 4.330 | 312,500 | +0.03(+0.70%) |
May 23, 2003 | 4.100 | 4.310 | 4.080 | 4.300 | 239,700 | +0.27(+6.70%) |
May 22, 2003 | 3.860 | 4.040 | 3.700 | 4.030 | 168,200 | +0.21(+5.50%) |
May 21, 2003 | 3.960 | 3.960 | 3.600 | 3.820 | 145,300 | -0.20(-4.98%) |
May 20, 2003 | 3.500 | 4.200 | 3.450 | 4.020 | 367,300 | +0.52(+14.86%) |
May 19, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 63,100 | -0.05(-1.41%) |
May 16, 2003 | 3.510 | 3.600 | 3.360 | 3.550 | 79,300 | +0.06(+1.72%) |
May 15, 2003 | 3.290 | 3.500 | 3.140 | 3.490 | 107,100 | +0.39(+12.58%) |
May 14, 2003 | 3.110 | 3.200 | 3.000 | 3.100 | 78,100 | -0.02(-0.64%) |
May 13, 2003 | 3.300 | 3.300 | 3.100 | 3.120 | 87,400 | -0.19(-5.74%) |
May 12, 2003 | 3.420 | 3.420 | 3.250 | 3.310 | 76,000 | -0.10(-2.93%) |
May 09, 2003 | 3.190 | 3.410 | 3.180 | 3.410 | 80,600 | +0.22(+6.90%) |
May 08, 2003 | 3.200 | 3.400 | 3.100 | 3.190 | 182,700 | +0.06(+1.92%) |
May 07, 2003 | 2.800 | 3.220 | 2.790 | 3.130 | 187,100 | +0.33(+11.79%) |
May 06, 2003 | 2.860 | 2.880 | 2.760 | 2.800 | 51,500 | -0.03(-1.06%) |
May 05, 2003 | 2.770 | 2.870 | 2.770 | 2.830 | 90,200 | +0.09(+3.32%) |
May 02, 2003 | 2.620 | 2.850 | 2.560 | 2.739 | 142,100 | -0.00(-0.04%) |