Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.834 | 5.114 | 4.782 | 5.114 | 80,361 | +0.32(+6.72%) |
Jul 30, 2003 | 4.924 | 5.104 | 4.697 | 4.792 | 97,785 | -0.09(-1.94%) |
Jul 29, 2003 | 4.943 | 4.962 | 4.763 | 4.886 | 45,302 | +0.01(+0.19%) |
Jul 28, 2003 | 4.820 | 4.962 | 4.735 | 4.877 | 58,607 | +0.14(+3.00%) |
Jul 25, 2003 | 5.199 | 5.237 | 4.650 | 4.735 | 91,449 | -0.19(-3.85%) |
Jul 24, 2003 | 5.227 | 5.322 | 4.877 | 4.924 | 103,170 | -0.24(-4.59%) |
Jul 23, 2003 | 4.735 | 5.379 | 4.735 | 5.161 | 436,231 | +0.43(+9.00%) |
Jul 22, 2003 | 4.735 | 4.830 | 4.545 | 4.735 | 74,975 | +0.01(+0.20%) |
Jul 21, 2003 | 4.735 | 4.735 | 4.451 | 4.725 | 129,042 | +0.03(+0.60%) |
Jul 18, 2003 | 4.744 | 4.902 | 4.688 | 4.697 | 48,153 | -0.04(-0.80%) |
Jul 17, 2003 | 4.877 | 4.915 | 4.697 | 4.735 | 90,921 | -0.14(-2.91%) |
Jul 16, 2003 | 5.038 | 5.066 | 4.877 | 4.877 | 35,586 | -0.09(-1.72%) |
Jul 15, 2003 | 5.066 | 5.208 | 4.782 | 4.962 | 152,379 | -0.06(-1.13%) |
Jul 14, 2003 | 5.161 | 5.208 | 4.972 | 5.019 | 52,905 | -0.07(-1.30%) |
Jul 11, 2003 | 4.962 | 5.161 | 4.839 | 5.085 | 34,767 | +0.25(+5.09%) |
Jul 10, 2003 | 4.839 | 5.114 | 4.782 | 4.839 | 94,828 | -0.32(-6.24%) |
Jul 09, 2003 | 4.953 | 5.208 | 4.886 | 5.161 | 79,093 | +0.20(+4.01%) |
Jul 08, 2003 | 4.849 | 4.981 | 4.830 | 4.962 | 83,951 | +0.12(+2.54%) |
Jul 07, 2003 | 4.261 | 4.934 | 4.261 | 4.839 | 122,917 | +0.30(+6.68%) |
Jul 03, 2003 | 4.948 | 5.010 | 4.451 | 4.536 | 108,133 | -0.36(-7.35%) |
Jul 02, 2003 | 5.028 | 5.095 | 4.896 | 4.896 | 122,389 | -0.08(-1.52%) |
Jul 01, 2003 | 4.886 | 5.114 | 4.744 | 4.972 | 65,260 | +0.09(+1.94%) |
Jun 30, 2003 | 4.782 | 5.189 | 4.773 | 4.877 | 438,616 | -0.11(-2.28%) |
Jun 27, 2003 | 5.398 | 5.616 | 4.991 | 4.991 | 231,579 | -0.50(-9.14%) |
Jun 26, 2003 | 5.540 | 5.720 | 5.407 | 5.492 | 523,456 | +0.00(+0.00%) |
Jun 25, 2003 | 5.218 | 5.492 | 5.189 | 5.492 | 237,809 | +0.28(+5.45%) |
Jun 24, 2003 | 5.114 | 5.436 | 5.095 | 5.208 | 158,821 | +0.06(+1.12%) |
Jun 23, 2003 | 5.313 | 5.398 | 4.896 | 5.151 | 132,316 | +0.18(+3.60%) |
Jun 20, 2003 | 4.735 | 5.303 | 4.735 | 4.972 | 57,657 | +0.00(+0.00%) |
Jun 19, 2003 | 5.123 | 5.445 | 4.782 | 4.972 | 220,385 | -0.16(-3.14%) |
Jun 18, 2003 | 4.972 | 5.407 | 4.735 | 5.133 | 98,629 | +0.17(+3.44%) |
Jun 17, 2003 | 4.905 | 5.180 | 4.877 | 4.962 | 58,924 | +0.03(+0.58%) |
Jun 16, 2003 | 4.972 | 5.208 | 4.640 | 4.934 | 216,478 | +0.11(+2.36%) |
Jun 13, 2003 | 5.028 | 5.066 | 4.782 | 4.820 | 72,229 | -0.11(-2.30%) |
Jun 12, 2003 | 5.540 | 5.568 | 4.915 | 4.934 | 33,475 | -0.61(-10.94%) |
Jun 11, 2003 | 5.066 | 5.606 | 5.019 | 5.540 | 68,322 | +0.56(+11.22%) |
Jun 10, 2003 | 4.934 | 5.000 | 4.858 | 4.981 | 71,279 | +0.06(+1.15%) |
Jun 09, 2003 | 5.066 | 5.076 | 4.924 | 4.924 | 55,545 | -0.14(-2.80%) |
Jun 06, 2003 | 5.578 | 5.824 | 4.735 | 5.066 | 160,933 | -0.55(-9.78%) |
Jun 05, 2003 | 5.625 | 5.635 | 5.303 | 5.616 | 69,695 | +0.07(+1.19%) |
Jun 04, 2003 | 5.653 | 5.653 | 5.407 | 5.549 | 87,119 | +0.08(+1.38%) |
Jun 03, 2003 | 5.578 | 5.653 | 5.436 | 5.474 | 481,216 | -0.06(-1.03%) |
Jun 02, 2003 | 5.540 | 5.635 | 5.398 | 5.530 | 92,505 | +0.00(+0.00%) |
May 30, 2003 | 5.483 | 5.729 | 5.398 | 5.530 | 288,497 | +0.01(+0.17%) |
May 29, 2003 | 5.814 | 5.966 | 5.502 | 5.521 | 219,752 | -0.31(-5.36%) |
May 28, 2003 | 5.682 | 5.975 | 5.625 | 5.833 | 327,146 | +0.16(+2.84%) |
May 27, 2003 | 5.814 | 5.919 | 5.635 | 5.672 | 136,540 | -0.12(-2.12%) |
May 23, 2003 | 5.682 | 5.795 | 5.606 | 5.795 | 285,540 | +0.12(+2.17%) |
May 22, 2003 | 5.559 | 5.739 | 5.559 | 5.672 | 59,980 | +0.10(+1.85%) |
May 21, 2003 | 5.587 | 5.625 | 5.313 | 5.569 | 71,596 | +0.10(+1.76%) |
May 20, 2003 | 5.474 | 5.824 | 5.265 | 5.473 | 174,555 | +0.22(+4.13%) |
May 19, 2003 | 5.559 | 5.587 | 5.246 | 5.256 | 160,827 | -0.38(-6.72%) |
May 16, 2003 | 6.099 | 6.383 | 5.445 | 5.635 | 332,638 | -0.69(-10.93%) |
May 15, 2003 | 6.686 | 6.866 | 6.250 | 6.326 | 404,445 | -0.36(-5.38%) |
May 14, 2003 | 6.458 | 6.771 | 6.420 | 6.686 | 490,825 | +0.27(+4.28%) |
May 13, 2003 | 6.269 | 6.487 | 6.165 | 6.411 | 228,833 | +0.09(+1.50%) |
May 12, 2003 | 5.900 | 6.364 | 5.900 | 6.316 | 253,966 | +0.37(+6.21%) |
May 09, 2003 | 5.881 | 6.193 | 5.881 | 5.947 | 170,648 | +0.06(+0.96%) |
May 08, 2003 | 5.871 | 6.099 | 5.805 | 5.890 | 52,588 | -0.03(-0.48%) |
May 07, 2003 | 5.871 | 6.080 | 5.720 | 5.919 | 86,063 | -0.01(-0.16%) |
May 06, 2003 | 6.146 | 6.146 | 5.805 | 5.928 | 156,287 | -0.16(-2.64%) |
May 05, 2003 | 5.994 | 6.136 | 5.777 | 6.089 | 96,517 | +0.17(+2.88%) |
May 02, 2003 | 5.710 | 6.013 | 5.587 | 5.919 | 140,341 | -0.07(-1.11%) |