Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.086 | 5.086 | 4.967 | 5.051 | 159,816 | -0.02(-0.36%) |
Jul 30, 2003 | 4.989 | 5.088 | 4.936 | 5.069 | 401,003 | +0.08(+1.65%) |
Jul 29, 2003 | 5.028 | 5.102 | 4.987 | 4.987 | 208,541 | -0.06(-1.22%) |
Jul 28, 2003 | 4.889 | 5.057 | 4.889 | 5.049 | 211,708 | +0.17(+3.45%) |
Jul 25, 2003 | 4.803 | 4.903 | 4.786 | 4.880 | 128,145 | +0.10(+2.06%) |
Jul 24, 2003 | 4.946 | 4.950 | 4.782 | 4.782 | 126,440 | -0.16(-3.32%) |
Jul 23, 2003 | 4.807 | 4.946 | 4.796 | 4.946 | 204,156 | +0.13(+2.77%) |
Jul 22, 2003 | 4.813 | 4.837 | 4.776 | 4.813 | 258,971 | +0.02(+0.47%) |
Jul 21, 2003 | 4.803 | 4.841 | 4.766 | 4.790 | 124,978 | -0.01(-0.26%) |
Jul 18, 2003 | 4.757 | 4.833 | 4.708 | 4.803 | 294,540 | -0.04(-0.76%) |
Jul 17, 2003 | 4.813 | 4.876 | 4.784 | 4.839 | 228,031 | +0.05(+1.11%) |
Jul 16, 2003 | 4.798 | 4.844 | 4.761 | 4.786 | 219,504 | +0.00(+0.09%) |
Jul 15, 2003 | 4.928 | 4.956 | 4.720 | 4.782 | 296,001 | -0.10(-2.10%) |
Jul 14, 2003 | 4.733 | 4.885 | 4.733 | 4.885 | 197,090 | +0.16(+3.39%) |
Jul 11, 2003 | 4.683 | 4.731 | 4.659 | 4.725 | 110,117 | +0.09(+1.99%) |
Jul 10, 2003 | 4.675 | 4.700 | 4.618 | 4.632 | 64,316 | -0.04(-0.92%) |
Jul 09, 2003 | 4.725 | 4.725 | 4.665 | 4.675 | 109,630 | -0.06(-1.21%) |
Jul 08, 2003 | 4.638 | 4.751 | 4.638 | 4.733 | 142,763 | +0.08(+1.72%) |
Jul 07, 2003 | 4.608 | 4.718 | 4.579 | 4.653 | 185,884 | +0.06(+1.34%) |
Jul 03, 2003 | 4.577 | 4.616 | 4.546 | 4.591 | 100,372 | -0.01(-0.13%) |
Jul 02, 2003 | 4.536 | 4.618 | 4.499 | 4.597 | 167,125 | +0.09(+2.05%) |
Jul 01, 2003 | 4.466 | 4.532 | 4.456 | 4.505 | 110,117 | +0.04(+0.87%) |
Jun 30, 2003 | 4.454 | 4.515 | 4.427 | 4.466 | 179,550 | -0.01(-0.18%) |
Jun 27, 2003 | 4.421 | 4.530 | 4.421 | 4.474 | 126,196 | +0.06(+1.40%) |
Jun 26, 2003 | 4.415 | 4.441 | 4.384 | 4.413 | 157,380 | -0.01(-0.19%) |
Jun 25, 2003 | 4.394 | 4.421 | 4.380 | 4.421 | 269,203 | +0.03(+0.65%) |
Jun 24, 2003 | 4.372 | 4.415 | 4.361 | 4.392 | 100,372 | +0.03(+0.71%) |
Jun 23, 2003 | 4.421 | 4.427 | 4.355 | 4.361 | 150,071 | -0.08(-1.80%) |
Jun 20, 2003 | 4.392 | 4.441 | 4.392 | 4.441 | 115,720 | +0.07(+1.50%) |
Jun 19, 2003 | 4.402 | 4.423 | 4.372 | 4.376 | 101,590 | -0.04(-0.93%) |
Jun 18, 2003 | 4.359 | 4.458 | 4.310 | 4.417 | 241,430 | +0.07(+1.70%) |
Jun 17, 2003 | 4.392 | 4.392 | 4.310 | 4.343 | 80,151 | -0.03(-0.66%) |
Jun 16, 2003 | 4.310 | 4.372 | 4.294 | 4.372 | 193,436 | +0.06(+1.43%) |
Jun 13, 2003 | 4.341 | 4.349 | 4.294 | 4.310 | 152,264 | -0.02(-0.52%) |
Jun 12, 2003 | 4.248 | 4.341 | 4.228 | 4.333 | 240,455 | +0.08(+1.88%) |
Jun 11, 2003 | 4.123 | 4.252 | 4.105 | 4.252 | 244,353 | +0.13(+3.14%) |
Jun 10, 2003 | 4.094 | 4.166 | 4.094 | 4.123 | 195,385 | +0.06(+1.57%) |
Jun 09, 2003 | 4.146 | 4.146 | 4.060 | 4.060 | 169,317 | -0.09(-2.18%) |
Jun 06, 2003 | 4.164 | 4.185 | 4.105 | 4.150 | 112,066 | +0.03(+0.70%) |
Jun 05, 2003 | 4.125 | 4.162 | 4.103 | 4.121 | 109,143 | -0.03(-0.84%) |
Jun 04, 2003 | 4.074 | 4.205 | 4.055 | 4.156 | 311,837 | +0.10(+2.53%) |
Jun 03, 2003 | 4.023 | 4.135 | 4.002 | 4.053 | 354,227 | +0.06(+1.39%) |
Jun 02, 2003 | 4.002 | 4.019 | 3.969 | 3.998 | 430,968 | +0.03(+0.83%) |
May 30, 2003 | 4.006 | 4.012 | 3.953 | 3.965 | 260,676 | -0.03(-0.87%) |
May 29, 2003 | 4.008 | 4.008 | 3.973 | 4.000 | 266,767 | +0.01(+0.21%) |
May 28, 2003 | 4.043 | 4.043 | 3.941 | 3.992 | 253,611 | -0.06(-1.47%) |
May 27, 2003 | 3.977 | 4.088 | 3.977 | 4.051 | 502,594 | +0.07(+1.80%) |
May 23, 2003 | 3.961 | 4.010 | 3.941 | 3.980 | 430,725 | +0.00(+0.10%) |
May 22, 2003 | 4.002 | 4.043 | 3.920 | 3.975 | 4,608,858 | -0.29(-6.83%) |
May 21, 2003 | 4.250 | 4.291 | 4.218 | 4.267 | 210,977 | +0.04(+0.87%) |
May 20, 2003 | 4.261 | 4.269 | 4.199 | 4.230 | 45,557 | +0.00(+0.10%) |
May 19, 2003 | 4.330 | 4.365 | 4.218 | 4.226 | 73,086 | -0.05(-1.25%) |
May 16, 2003 | 4.454 | 4.462 | 4.279 | 4.279 | 114,259 | -0.21(-4.58%) |
May 15, 2003 | 4.392 | 4.525 | 4.392 | 4.484 | 68,458 | +0.11(+2.53%) |
May 14, 2003 | 4.400 | 4.410 | 4.374 | 4.374 | 62,854 | -0.01(-0.19%) |
May 13, 2003 | 4.433 | 4.437 | 4.378 | 4.382 | 93,307 | -0.06(-1.34%) |
May 12, 2003 | 4.394 | 4.464 | 4.355 | 4.441 | 51,404 | +0.05(+1.12%) |
May 09, 2003 | 4.279 | 4.474 | 4.279 | 4.392 | 67,483 | +0.13(+2.98%) |
May 08, 2003 | 4.320 | 4.320 | 4.242 | 4.265 | 94,769 | -0.07(-1.61%) |
May 07, 2003 | 4.361 | 4.398 | 4.333 | 4.335 | 51,160 | -0.05(-1.08%) |
May 06, 2003 | 4.376 | 4.425 | 4.357 | 4.382 | 87,460 | +0.01(+0.19%) |
May 05, 2003 | 4.361 | 4.423 | 4.361 | 4.374 | 84,293 | -0.01(-0.19%) |
May 02, 2003 | 4.289 | 4.404 | 4.289 | 4.382 | 55,546 | +0.10(+2.40%) |