Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.045 | 5.147 | 5.024 | 5.047 | 898,632 | +0.02(+0.42%) |
Jul 30, 2003 | 5.029 | 5.084 | 5.000 | 5.026 | 1,308,454 | -0.01(-0.10%) |
Jul 29, 2003 | 5.074 | 5.136 | 5.019 | 5.032 | 1,523,286 | -0.05(-0.98%) |
Jul 28, 2003 | 4.992 | 5.110 | 4.992 | 5.081 | 1,247,782 | +0.11(+2.16%) |
Jul 25, 2003 | 4.914 | 5.005 | 4.885 | 4.974 | 1,238,242 | +0.06(+1.23%) |
Jul 24, 2003 | 5.045 | 5.047 | 4.914 | 4.914 | 1,218,782 | -0.07(-1.47%) |
Jul 23, 2003 | 5.228 | 5.241 | 4.882 | 4.987 | 4,465,306 | +0.20(+4.22%) |
Jul 22, 2003 | 4.350 | 4.822 | 4.350 | 4.785 | 3,868,125 | +0.30(+6.78%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.416 | 4.481 | 5,654,324 | -0.55(-10.84%) |
Jul 18, 2003 | 5.024 | 5.058 | 5.005 | 5.026 | 1,619,827 | +0.01(+0.16%) |
Jul 17, 2003 | 5.005 | 5.081 | 4.984 | 5.019 | 807,052 | +0.01(+0.26%) |
Jul 16, 2003 | 5.005 | 5.045 | 4.950 | 5.005 | 664,339 | +0.00(+0.05%) |
Jul 15, 2003 | 5.016 | 5.045 | 4.966 | 5.003 | 937,172 | -0.02(-0.42%) |
Jul 14, 2003 | 5.026 | 5.084 | 5.011 | 5.024 | 867,342 | +0.02(+0.31%) |
Jul 11, 2003 | 4.929 | 5.021 | 4.924 | 5.008 | 1,352,336 | +0.06(+1.16%) |
Jul 10, 2003 | 5.116 | 5.123 | 4.932 | 4.950 | 1,526,339 | -0.22(-4.21%) |
Jul 09, 2003 | 5.215 | 5.215 | 5.126 | 5.168 | 961,212 | -0.08(-1.55%) |
Jul 08, 2003 | 5.129 | 5.268 | 5.089 | 5.249 | 1,403,850 | +0.15(+2.98%) |
Jul 07, 2003 | 4.984 | 5.176 | 4.984 | 5.097 | 1,469,864 | +0.16(+3.24%) |
Jul 03, 2003 | 5.005 | 5.013 | 4.935 | 4.937 | 822,315 | -0.10(-2.03%) |
Jul 02, 2003 | 4.953 | 5.055 | 4.945 | 5.040 | 1,768,645 | +0.10(+2.02%) |
Jul 01, 2003 | 5.136 | 5.136 | 4.856 | 4.940 | 2,126,572 | -0.21(-4.17%) |
Jun 30, 2003 | 5.110 | 5.218 | 4.932 | 5.155 | 4,363,423 | +0.04(+0.87%) |
Jun 27, 2003 | 5.087 | 5.157 | 5.055 | 5.110 | 907,408 | +0.03(+0.52%) |
Jun 26, 2003 | 5.005 | 5.123 | 4.979 | 5.084 | 1,533,208 | +0.05(+0.94%) |
Jun 25, 2003 | 4.914 | 5.121 | 4.914 | 5.037 | 1,123,004 | +0.12(+2.51%) |
Jun 24, 2003 | 4.940 | 5.000 | 4.851 | 4.914 | 1,012,344 | -0.03(-0.53%) |
Jun 23, 2003 | 5.045 | 5.047 | 4.888 | 4.940 | 1,474,825 | -0.16(-3.18%) |
Jun 20, 2003 | 5.123 | 5.160 | 5.058 | 5.102 | 857,421 | +0.02(+0.41%) |
Jun 19, 2003 | 5.110 | 5.202 | 5.060 | 5.081 | 1,155,439 | -0.04(-0.82%) |
Jun 18, 2003 | 5.116 | 5.160 | 5.074 | 5.123 | 645,641 | +0.01(+0.15%) |
Jun 17, 2003 | 5.089 | 5.163 | 5.032 | 5.116 | 984,488 | +0.03(+0.52%) |
Jun 16, 2003 | 5.074 | 5.147 | 4.987 | 5.089 | 1,400,034 | +0.02(+0.31%) |
Jun 13, 2003 | 5.181 | 5.181 | 4.998 | 5.074 | 945,185 | -0.08(-1.58%) |
Jun 12, 2003 | 5.084 | 5.176 | 5.068 | 5.155 | 940,606 | +0.05(+0.98%) |
Jun 11, 2003 | 4.958 | 5.136 | 4.940 | 5.105 | 1,005,094 | +0.15(+2.96%) |
Jun 10, 2003 | 4.874 | 4.990 | 4.869 | 4.958 | 960,830 | +0.08(+1.61%) |
Jun 09, 2003 | 4.979 | 4.979 | 4.869 | 4.880 | 755,919 | -0.10(-2.10%) |
Jun 06, 2003 | 5.079 | 5.131 | 4.969 | 4.984 | 1,347,376 | -0.07(-1.35%) |
Jun 05, 2003 | 4.950 | 5.063 | 4.846 | 5.053 | 1,462,614 | +0.10(+2.12%) |
Jun 04, 2003 | 4.827 | 4.969 | 4.825 | 4.948 | 908,935 | +0.15(+3.06%) |
Jun 03, 2003 | 4.691 | 4.861 | 4.691 | 4.801 | 860,855 | -0.13(-2.60%) |
Jun 02, 2003 | 4.756 | 5.045 | 4.756 | 4.929 | 1,662,183 | +0.17(+3.64%) |
May 30, 2003 | 4.654 | 4.756 | 4.654 | 4.756 | 893,290 | +0.13(+2.77%) |
May 29, 2003 | 4.594 | 4.691 | 4.586 | 4.628 | 1,587,393 | +0.05(+1.03%) |
May 28, 2003 | 4.591 | 4.612 | 4.578 | 4.581 | 1,096,674 | -0.02(-0.51%) |
May 27, 2003 | 4.560 | 4.652 | 4.547 | 4.604 | 1,205,045 | +0.04(+0.86%) |
May 23, 2003 | 4.455 | 4.612 | 4.450 | 4.565 | 988,686 | +0.10(+2.29%) |
May 22, 2003 | 4.439 | 4.502 | 4.429 | 4.463 | 1,192,071 | +0.02(+0.53%) |
May 21, 2003 | 4.460 | 4.466 | 4.408 | 4.439 | 1,487,036 | -0.02(-0.47%) |
May 20, 2003 | 4.400 | 4.484 | 4.395 | 4.460 | 1,100,490 | +0.07(+1.55%) |
May 19, 2003 | 4.625 | 4.625 | 4.366 | 4.392 | 1,761,395 | -0.23(-5.04%) |
May 16, 2003 | 4.560 | 4.625 | 4.497 | 4.625 | 970,751 | -0.00(-0.06%) |
May 15, 2003 | 4.586 | 4.662 | 4.578 | 4.628 | 1,572,892 | +0.08(+1.67%) |
May 14, 2003 | 4.539 | 4.560 | 4.489 | 4.552 | 1,240,150 | +0.03(+0.64%) |
May 13, 2003 | 4.633 | 4.633 | 4.473 | 4.523 | 2,195,639 | -0.13(-2.71%) |
May 12, 2003 | 4.455 | 4.657 | 4.442 | 4.649 | 1,891,134 | +0.19(+4.35%) |
May 09, 2003 | 4.340 | 4.458 | 4.332 | 4.455 | 1,728,961 | +0.12(+2.66%) |
May 08, 2003 | 4.287 | 4.369 | 4.287 | 4.340 | 1,007,002 | +0.06(+1.28%) |
May 07, 2003 | 4.177 | 4.314 | 4.148 | 4.285 | 1,780,093 | +0.11(+2.57%) |
May 06, 2003 | 4.188 | 4.209 | 4.159 | 4.177 | 1,805,278 | -0.01(-0.25%) |
May 05, 2003 | 4.219 | 4.232 | 4.112 | 4.188 | 948,619 | -0.01(-0.12%) |
May 02, 2003 | 4.010 | 4.204 | 4.010 | 4.193 | 2,458,932 | +0.16(+3.90%) |