Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.073 | 5.202 | 4.997 | 5.041 | 55,009,144 | -0.06(-1.10%) |
Jul 30, 2003 | 5.160 | 5.218 | 5.084 | 5.098 | 35,845,000 | -0.02(-0.39%) |
Jul 29, 2003 | 5.139 | 5.177 | 5.046 | 5.117 | 42,385,544 | +0.12(+2.45%) |
Jul 28, 2003 | 5.048 | 5.074 | 4.932 | 4.995 | 24,033,172 | -0.03(-0.69%) |
Jul 25, 2003 | 4.863 | 5.055 | 4.750 | 5.030 | 43,960,724 | +0.16(+3.26%) |
Jul 24, 2003 | 5.033 | 5.040 | 4.859 | 4.871 | 37,999,788 | -0.15(-2.90%) |
Jul 23, 2003 | 5.008 | 5.063 | 4.825 | 5.017 | 51,691,916 | -0.02(-0.43%) |
Jul 22, 2003 | 5.005 | 5.112 | 4.954 | 5.038 | 28,424,570 | +0.02(+0.46%) |
Jul 21, 2003 | 5.142 | 5.146 | 4.955 | 5.015 | 41,436,728 | -0.14(-2.63%) |
Jul 18, 2003 | 5.144 | 5.205 | 4.980 | 5.151 | 32,498,754 | +0.06(+1.20%) |
Jul 17, 2003 | 5.185 | 5.235 | 5.068 | 5.089 | 25,972,722 | -0.16(-2.96%) |
Jul 16, 2003 | 5.410 | 5.412 | 5.212 | 5.245 | 26,419,320 | -0.11(-2.03%) |
Jul 15, 2003 | 5.447 | 5.552 | 5.313 | 5.353 | 25,888,482 | -0.05(-0.99%) |
Jul 14, 2003 | 5.364 | 5.564 | 5.314 | 5.407 | 30,481,008 | +0.12(+2.25%) |
Jul 11, 2003 | 5.266 | 5.306 | 5.232 | 5.288 | 20,697,808 | +0.04(+0.79%) |
Jul 10, 2003 | 5.288 | 5.349 | 5.205 | 5.246 | 34,693,848 | -0.11(-2.13%) |
Jul 09, 2003 | 5.425 | 5.440 | 5.316 | 5.361 | 26,384,656 | -0.09(-1.60%) |
Jul 08, 2003 | 5.445 | 5.461 | 5.362 | 5.448 | 39,390,768 | -0.00(-0.03%) |
Jul 07, 2003 | 5.326 | 5.503 | 5.268 | 5.450 | 59,429,160 | +0.32(+6.22%) |
Jul 03, 2003 | 5.023 | 5.181 | 5.023 | 5.131 | 26,356,844 | +0.07(+1.47%) |
Jul 02, 2003 | 5.035 | 5.093 | 4.955 | 5.056 | 36,292,404 | +0.01(+0.30%) |
Jul 01, 2003 | 4.964 | 5.046 | 4.939 | 5.041 | 39,765,216 | +0.05(+0.93%) |
Jun 30, 2003 | 5.043 | 5.136 | 5.026 | 4.995 | 60,301,040 | -0.05(-0.95%) |
Jun 27, 2003 | 5.139 | 5.195 | 4.957 | 5.043 | 36,748,272 | -0.09(-1.74%) |
Jun 26, 2003 | 5.033 | 5.144 | 5.033 | 5.132 | 40,054,616 | +0.10(+1.99%) |
Jun 25, 2003 | 5.043 | 5.169 | 4.998 | 5.032 | 32,113,424 | -0.01(-0.19%) |
Jun 24, 2003 | 5.136 | 5.166 | 5.020 | 5.042 | 26,434,232 | -0.08(-1.48%) |
Jun 23, 2003 | 5.185 | 5.205 | 5.050 | 5.117 | 30,338,726 | -0.09(-1.68%) |
Jun 20, 2003 | 5.144 | 5.334 | 5.114 | 5.205 | 89,436,568 | +0.02(+0.48%) |
Jun 19, 2003 | 5.409 | 5.412 | 5.160 | 5.180 | 53,502,892 | -0.25(-4.54%) |
Jun 18, 2003 | 5.508 | 5.524 | 5.389 | 5.427 | 37,091,280 | -0.13(-2.32%) |
Jun 17, 2003 | 5.657 | 5.675 | 5.531 | 5.556 | 37,875,644 | -0.16(-2.75%) |
Jun 16, 2003 | 5.544 | 5.764 | 5.513 | 5.713 | 31,217,812 | +0.15(+2.71%) |
Jun 13, 2003 | 5.595 | 5.676 | 5.536 | 5.562 | 32,836,522 | -0.04(-0.77%) |
Jun 12, 2003 | 5.438 | 5.658 | 5.423 | 5.605 | 48,588,716 | +0.17(+3.17%) |
Jun 11, 2003 | 5.202 | 5.435 | 5.157 | 5.433 | 35,204,936 | +0.21(+4.06%) |
Jun 10, 2003 | 5.246 | 5.266 | 5.094 | 5.221 | 22,826,396 | +0.07(+1.43%) |
Jun 09, 2003 | 5.089 | 5.184 | 5.043 | 5.147 | 22,624,460 | +0.01(+0.19%) |
Jun 06, 2003 | 5.337 | 5.385 | 5.119 | 5.137 | 42,029,636 | -0.16(-3.09%) |
Jun 05, 2003 | 5.222 | 5.314 | 5.124 | 5.301 | 31,391,534 | +0.10(+1.91%) |
Jun 04, 2003 | 5.033 | 5.235 | 4.988 | 5.202 | 31,415,314 | +0.17(+3.28%) |
Jun 03, 2003 | 5.096 | 5.136 | 4.977 | 5.036 | 24,291,940 | -0.02(-0.39%) |
Jun 02, 2003 | 5.003 | 5.151 | 4.964 | 5.056 | 31,613,220 | +0.09(+1.87%) |
May 30, 2003 | 5.043 | 5.056 | 4.917 | 4.964 | 35,069,100 | -0.06(-1.28%) |
May 29, 2003 | 4.952 | 5.101 | 4.945 | 5.028 | 33,030,800 | +0.10(+1.98%) |
May 28, 2003 | 4.959 | 5.035 | 4.879 | 4.931 | 38,763,196 | -0.06(-1.13%) |
May 27, 2003 | 4.919 | 5.053 | 4.838 | 4.987 | 40,314,592 | +0.02(+0.40%) |
May 23, 2003 | 5.086 | 5.093 | 4.959 | 4.967 | 28,365,722 | -0.15(-2.94%) |
May 22, 2003 | 5.071 | 5.177 | 5.053 | 5.117 | 34,132,376 | +0.02(+0.45%) |
May 21, 2003 | 4.979 | 5.101 | 4.970 | 5.094 | 22,675,246 | +0.09(+1.75%) |
May 20, 2003 | 5.022 | 5.086 | 4.931 | 5.007 | 29,046,096 | +0.00(+0.03%) |
May 19, 2003 | 5.160 | 5.242 | 5.005 | 5.005 | 40,911,128 | -0.17(-3.20%) |
May 16, 2003 | 5.073 | 5.293 | 5.069 | 5.171 | 41,522,580 | +0.07(+1.33%) |
May 15, 2003 | 4.960 | 5.104 | 4.945 | 5.103 | 27,322,992 | +0.16(+3.25%) |
May 14, 2003 | 5.020 | 5.048 | 4.869 | 4.942 | 40,362,556 | -0.07(-1.42%) |
May 13, 2003 | 5.137 | 5.146 | 4.940 | 5.013 | 28,008,202 | -0.09(-1.78%) |
May 12, 2003 | 5.099 | 5.175 | 4.997 | 5.104 | 32,077,954 | -0.04(-0.80%) |
May 09, 2003 | 5.065 | 5.165 | 5.023 | 5.146 | 32,779,288 | +0.15(+2.94%) |
May 08, 2003 | 4.942 | 5.086 | 4.931 | 4.998 | 38,523,372 | -0.03(-0.66%) |
May 07, 2003 | 4.891 | 5.134 | 4.886 | 5.031 | 31,221,440 | +0.07(+1.40%) |
May 06, 2003 | 4.874 | 5.005 | 4.874 | 4.962 | 34,284,736 | +0.08(+1.63%) |
May 05, 2003 | 5.055 | 5.364 | 4.790 | 4.883 | 69,380,840 | -0.16(-3.18%) |
May 02, 2003 | 5.203 | 5.220 | 5.015 | 5.043 | 70,910,072 | -0.22(-4.27%) |