Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.260 | 5.373 | 5.232 | 5.317 | 1,648,105 | +0.10(+1.98%) |
Jul 30, 2003 | 5.270 | 5.307 | 5.166 | 5.213 | 1,362,154 | -0.20(-3.65%) |
Jul 29, 2003 | 5.072 | 5.410 | 4.988 | 5.410 | 2,344,460 | -0.01(-0.17%) |
Jul 28, 2003 | 5.401 | 5.627 | 5.373 | 5.420 | 2,954,688 | +0.08(+1.41%) |
Jul 25, 2003 | 5.176 | 5.354 | 5.082 | 5.345 | 2,932,225 | +0.17(+3.27%) |
Jul 24, 2003 | 4.978 | 5.260 | 4.978 | 5.176 | 3,151,319 | +0.16(+3.18%) |
Jul 23, 2003 | 4.640 | 5.119 | 4.621 | 5.016 | 3,104,370 | +0.49(+10.79%) |
Jul 22, 2003 | 4.556 | 4.584 | 4.443 | 4.528 | 650,363 | +0.02(+0.42%) |
Jul 21, 2003 | 4.349 | 4.546 | 4.321 | 4.509 | 984,647 | +0.22(+5.03%) |
Jul 18, 2003 | 4.255 | 4.311 | 4.208 | 4.293 | 523,356 | +0.04(+0.88%) |
Jul 17, 2003 | 4.340 | 4.349 | 4.189 | 4.255 | 848,591 | -0.11(-2.58%) |
Jul 16, 2003 | 4.246 | 4.509 | 4.218 | 4.368 | 1,268,043 | +0.11(+2.65%) |
Jul 15, 2003 | 4.593 | 4.603 | 4.180 | 4.255 | 1,414,745 | -0.33(-7.17%) |
Jul 14, 2003 | 4.603 | 4.678 | 4.415 | 4.584 | 1,173,614 | +0.03(+0.62%) |
Jul 11, 2003 | 4.481 | 4.556 | 4.377 | 4.556 | 810,692 | +0.05(+1.04%) |
Jul 10, 2003 | 4.471 | 4.565 | 4.377 | 4.509 | 1,250,584 | +0.13(+3.00%) |
Jul 09, 2003 | 4.462 | 4.546 | 4.330 | 4.377 | 1,092,810 | -0.04(-0.85%) |
Jul 08, 2003 | 4.274 | 4.509 | 4.199 | 4.415 | 1,318,612 | +0.14(+3.30%) |
Jul 07, 2003 | 4.265 | 4.274 | 4.142 | 4.274 | 1,120,277 | +0.02(+0.44%) |
Jul 03, 2003 | 4.255 | 4.311 | 4.227 | 4.255 | 570,731 | +0.04(+0.89%) |
Jul 02, 2003 | 4.227 | 4.368 | 4.189 | 4.218 | 2,299,214 | +0.09(+2.28%) |
Jul 01, 2003 | 4.002 | 4.180 | 3.945 | 4.124 | 2,109,822 | +0.15(+3.78%) |
Jun 30, 2003 | 3.757 | 3.973 | 3.757 | 3.973 | 1,056,508 | +0.22(+5.75%) |
Jun 27, 2003 | 3.739 | 3.795 | 3.739 | 3.757 | 550,823 | +0.00(+0.00%) |
Jun 26, 2003 | 3.748 | 3.804 | 3.739 | 3.757 | 544,435 | +0.00(+0.00%) |
Jun 25, 2003 | 3.823 | 3.832 | 3.739 | 3.757 | 667,184 | +0.01(+0.25%) |
Jun 24, 2003 | 3.748 | 3.851 | 3.739 | 3.748 | 786,632 | +0.00(+0.00%) |
Jun 23, 2003 | 3.879 | 3.889 | 3.739 | 3.748 | 945,363 | -0.13(-3.39%) |
Jun 20, 2003 | 3.908 | 3.945 | 3.851 | 3.879 | 793,232 | -0.07(-1.67%) |
Jun 19, 2003 | 3.889 | 4.039 | 3.842 | 3.945 | 888,088 | +0.04(+0.96%) |
Jun 18, 2003 | 3.908 | 3.973 | 3.861 | 3.908 | 871,906 | -0.09(-2.35%) |
Jun 17, 2003 | 3.832 | 4.002 | 3.814 | 4.002 | 1,104,947 | +0.15(+3.90%) |
Jun 16, 2003 | 3.908 | 3.908 | 3.767 | 3.851 | 831,345 | +0.02(+0.49%) |
Jun 13, 2003 | 3.767 | 3.898 | 3.739 | 3.832 | 980,389 | +0.08(+2.26%) |
Jun 12, 2003 | 3.757 | 3.785 | 3.739 | 3.748 | 718,178 | -0.05(-1.24%) |
Jun 11, 2003 | 3.739 | 3.804 | 3.720 | 3.795 | 767,895 | +0.08(+2.02%) |
Jun 10, 2003 | 3.767 | 3.767 | 3.616 | 3.720 | 946,535 | -0.04(-1.00%) |
Jun 09, 2003 | 3.804 | 3.851 | 3.757 | 3.757 | 663,458 | -0.02(-0.50%) |
Jun 06, 2003 | 3.663 | 3.832 | 3.616 | 3.776 | 1,401,970 | +0.09(+2.55%) |
Jun 05, 2003 | 3.616 | 3.739 | 3.579 | 3.682 | 2,045,201 | +0.16(+4.53%) |
Jun 04, 2003 | 3.645 | 3.757 | 3.475 | 3.522 | 1,662,158 | -0.17(-4.58%) |
Jun 03, 2003 | 3.748 | 3.804 | 3.645 | 3.692 | 966,868 | -0.06(-1.50%) |
Jun 02, 2003 | 3.767 | 3.842 | 3.720 | 3.748 | 1,446,577 | -0.14(-3.62%) |
May 30, 2003 | 3.823 | 3.889 | 3.757 | 3.889 | 892,985 | +0.02(+0.49%) |
May 29, 2003 | 3.757 | 3.964 | 3.757 | 3.870 | 908,209 | +0.09(+2.49%) |
May 28, 2003 | 3.832 | 3.898 | 3.757 | 3.776 | 1,200,335 | -0.26(-6.51%) |
May 27, 2003 | 4.039 | 4.086 | 3.842 | 4.039 | 1,261,336 | +0.07(+1.65%) |
May 23, 2003 | 3.983 | 4.030 | 3.955 | 3.973 | 707,106 | +0.02(+0.48%) |
May 22, 2003 | 3.992 | 4.011 | 3.889 | 3.955 | 962,716 | -0.07(-1.64%) |
May 21, 2003 | 3.936 | 4.048 | 3.917 | 4.020 | 1,022,228 | +0.00(+0.00%) |
May 20, 2003 | 4.039 | 4.039 | 3.908 | 4.020 | 1,721,243 | +0.08(+1.90%) |
May 19, 2003 | 3.757 | 3.945 | 3.748 | 3.945 | 1,237,383 | +0.26(+7.14%) |
May 16, 2003 | 3.823 | 3.898 | 3.682 | 3.682 | 1,011,049 | -0.12(-3.21%) |
May 15, 2003 | 3.842 | 3.908 | 3.785 | 3.804 | 1,020,205 | +0.00(+0.00%) |
May 14, 2003 | 3.776 | 3.870 | 3.776 | 3.804 | 820,699 | +0.04(+1.00%) |
May 13, 2003 | 3.908 | 3.917 | 3.767 | 3.767 | 614,593 | -0.11(-2.91%) |
May 12, 2003 | 3.898 | 3.992 | 3.823 | 3.879 | 901,396 | +0.03(+0.73%) |
May 09, 2003 | 3.692 | 3.851 | 3.654 | 3.851 | 635,246 | +0.08(+2.24%) |
May 08, 2003 | 3.804 | 3.898 | 3.757 | 3.767 | 982,944 | +0.06(+1.52%) |
May 07, 2003 | 3.992 | 3.992 | 3.692 | 3.710 | 1,257,397 | -0.26(-6.62%) |
May 06, 2003 | 3.917 | 3.973 | 3.804 | 3.973 | 1,165,310 | +0.08(+1.93%) |
May 05, 2003 | 3.785 | 3.908 | 3.663 | 3.898 | 934,398 | +0.10(+2.72%) |
May 02, 2003 | 3.720 | 3.795 | 3.541 | 3.795 | 944,405 | +0.13(+3.59%) |