Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.357 | 5.376 | 5.327 | 5.342 | 191,863 | +0.02(+0.44%) |
Jul 30, 2003 | 5.208 | 5.366 | 5.173 | 5.319 | 218,496 | +0.07(+1.36%) |
Jul 29, 2003 | 5.318 | 5.318 | 5.173 | 5.247 | 269,953 | -0.09(-1.67%) |
Jul 28, 2003 | 5.482 | 5.511 | 5.318 | 5.336 | 398,983 | -0.13(-2.32%) |
Jul 25, 2003 | 5.366 | 5.474 | 5.356 | 5.463 | 314,428 | +0.09(+1.60%) |
Jul 24, 2003 | 5.414 | 5.487 | 5.377 | 5.377 | 364,334 | +0.01(+0.20%) |
Jul 23, 2003 | 5.293 | 5.418 | 5.250 | 5.366 | 523,099 | +0.00(+0.00%) |
Jul 22, 2003 | 5.487 | 5.569 | 5.318 | 5.366 | 718,325 | -0.09(-1.67%) |
Jul 21, 2003 | 5.291 | 5.463 | 5.211 | 5.457 | 911,481 | +0.33(+6.39%) |
Jul 18, 2003 | 5.124 | 5.180 | 4.907 | 5.129 | 1,017,497 | +0.13(+2.53%) |
Jul 17, 2003 | 5.182 | 5.347 | 4.888 | 5.002 | 1,879,332 | -0.37(-6.94%) |
Jul 16, 2003 | 5.608 | 5.608 | 5.303 | 5.376 | 1,275,815 | -0.32(-5.54%) |
Jul 15, 2003 | 5.791 | 5.801 | 5.656 | 5.691 | 508,619 | -0.03(-0.51%) |
Jul 14, 2003 | 5.535 | 5.753 | 5.511 | 5.720 | 917,428 | +0.18(+3.34%) |
Jul 11, 2003 | 5.492 | 5.554 | 5.486 | 5.535 | 1,172,126 | -0.00(-0.09%) |
Jul 10, 2003 | 5.521 | 5.603 | 5.337 | 5.540 | 1,688,503 | -0.07(-1.21%) |
Jul 09, 2003 | 5.919 | 5.927 | 5.608 | 5.608 | 1,266,248 | -0.40(-6.60%) |
Jul 08, 2003 | 5.994 | 6.115 | 5.898 | 6.004 | 1,031,719 | +0.04(+0.65%) |
Jul 07, 2003 | 5.994 | 6.014 | 5.811 | 5.965 | 797,190 | +0.02(+0.33%) |
Jul 03, 2003 | 5.994 | 5.994 | 5.869 | 5.946 | 1,136,442 | -0.09(-1.52%) |
Jul 02, 2003 | 5.724 | 6.074 | 5.724 | 6.038 | 1,710,999 | +0.31(+5.49%) |
Jul 01, 2003 | 5.724 | 5.762 | 5.670 | 5.724 | 390,191 | +0.02(+0.34%) |
Jun 30, 2003 | 5.849 | 5.907 | 5.704 | 5.704 | 989,054 | +0.00(+0.00%) |
Jun 27, 2003 | 5.496 | 5.749 | 5.494 | 5.704 | 540,424 | +0.21(+3.87%) |
Jun 26, 2003 | 5.443 | 5.569 | 5.385 | 5.492 | 595,501 | +0.02(+0.44%) |
Jun 25, 2003 | 5.298 | 5.503 | 5.298 | 5.467 | 457,421 | +0.17(+3.19%) |
Jun 24, 2003 | 5.250 | 5.317 | 5.240 | 5.298 | 251,853 | +0.06(+1.20%) |
Jun 23, 2003 | 5.306 | 5.306 | 5.189 | 5.235 | 532,150 | -0.12(-2.22%) |
Jun 20, 2003 | 5.409 | 5.414 | 5.326 | 5.354 | 250,819 | -0.03(-0.57%) |
Jun 19, 2003 | 5.405 | 5.434 | 5.376 | 5.385 | 393,036 | -0.03(-0.46%) |
Jun 18, 2003 | 5.485 | 5.492 | 5.366 | 5.410 | 826,927 | +0.02(+0.39%) |
Jun 17, 2003 | 5.390 | 5.448 | 5.347 | 5.389 | 917,170 | +0.06(+1.20%) |
Jun 16, 2003 | 5.149 | 5.336 | 5.149 | 5.325 | 538,097 | +0.20(+3.90%) |
Jun 13, 2003 | 5.134 | 5.144 | 5.077 | 5.125 | 256,507 | +0.00(+0.02%) |
Jun 12, 2003 | 5.049 | 5.139 | 5.049 | 5.124 | 386,571 | +0.12(+2.47%) |
Jun 11, 2003 | 4.979 | 5.042 | 4.902 | 5.000 | 678,245 | +0.10(+2.01%) |
Jun 10, 2003 | 5.001 | 5.023 | 4.834 | 4.902 | 485,864 | -0.08(-1.52%) |
Jun 09, 2003 | 5.081 | 5.105 | 4.974 | 4.977 | 380,365 | -0.13(-2.50%) |
Jun 06, 2003 | 5.045 | 5.144 | 5.045 | 5.105 | 439,579 | +0.08(+1.68%) |
Jun 05, 2003 | 4.979 | 5.037 | 4.955 | 5.021 | 409,843 | +0.01(+0.29%) |
Jun 04, 2003 | 5.042 | 5.090 | 4.975 | 5.006 | 634,029 | -0.06(-1.18%) |
Jun 03, 2003 | 5.148 | 5.149 | 5.057 | 5.066 | 540,683 | -0.08(-1.60%) |
Jun 02, 2003 | 5.177 | 5.188 | 5.106 | 5.148 | 552,577 | -0.05(-1.02%) |
May 30, 2003 | 5.182 | 5.264 | 5.143 | 5.202 | 567,057 | +0.02(+0.43%) |
May 29, 2003 | 5.124 | 5.260 | 5.105 | 5.179 | 600,155 | +0.10(+1.88%) |
May 28, 2003 | 5.100 | 5.163 | 5.065 | 5.084 | 480,693 | +0.02(+0.44%) |
May 27, 2003 | 4.946 | 5.061 | 4.946 | 5.061 | 482,761 | +0.10(+2.03%) |
May 23, 2003 | 4.737 | 4.970 | 4.731 | 4.961 | 525,427 | +0.29(+6.23%) |
May 22, 2003 | 4.602 | 4.785 | 4.602 | 4.670 | 805,723 | +0.07(+1.51%) |
May 21, 2003 | 4.642 | 4.665 | 4.551 | 4.600 | 1,455,526 | -0.12(-2.60%) |
May 20, 2003 | 4.863 | 4.871 | 4.708 | 4.723 | 1,710,740 | -0.15(-3.08%) |
May 19, 2003 | 4.979 | 5.013 | 4.815 | 4.873 | 454,060 | -0.03(-0.71%) |
May 16, 2003 | 4.955 | 4.966 | 4.825 | 4.908 | 357,093 | -0.01(-0.28%) |
May 15, 2003 | 4.989 | 5.173 | 4.921 | 4.921 | 787,623 | -0.05(-0.97%) |
May 14, 2003 | 5.020 | 5.144 | 4.921 | 4.970 | 1,220,221 | -0.00(-0.04%) |
May 13, 2003 | 4.747 | 5.035 | 4.747 | 4.971 | 1,389,847 | +0.22(+4.62%) |
May 12, 2003 | 4.587 | 4.776 | 4.587 | 4.752 | 716,773 | +0.20(+4.49%) |
May 09, 2003 | 4.496 | 4.573 | 4.476 | 4.548 | 305,378 | +0.07(+1.60%) |
May 08, 2003 | 4.465 | 4.578 | 4.438 | 4.476 | 521,031 | +0.01(+0.26%) |
May 07, 2003 | 4.563 | 4.568 | 4.447 | 4.465 | 491,812 | -0.12(-2.55%) |
May 06, 2003 | 4.684 | 4.684 | 4.564 | 4.582 | 333,822 | -0.10(-2.09%) |
May 05, 2003 | 4.728 | 4.752 | 4.665 | 4.679 | 219,789 | -0.03(-0.72%) |
May 02, 2003 | 4.670 | 4.736 | 4.669 | 4.713 | 386,313 | +0.06(+1.35%) |