Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.150 | 5.240 | 4.550 | 4.580 | 2,637,800 | -0.52(-10.20%) |
Jul 30, 2003 | 5.250 | 5.250 | 4.990 | 5.100 | 1,192,600 | -0.03(-0.58%) |
Jul 29, 2003 | 5.230 | 5.300 | 5.010 | 5.130 | 924,800 | -0.11(-2.06%) |
Jul 28, 2003 | 4.960 | 5.280 | 4.960 | 5.238 | 887,800 | +0.25(+4.97%) |
Jul 25, 2003 | 4.960 | 5.060 | 4.780 | 4.990 | 670,600 | +0.04(+0.81%) |
Jul 24, 2003 | 4.740 | 5.000 | 4.730 | 4.950 | 1,162,400 | +0.23(+4.87%) |
Jul 23, 2003 | 4.890 | 4.909 | 4.660 | 4.720 | 1,595,500 | -0.23(-4.63%) |
Jul 22, 2003 | 4.990 | 5.110 | 4.880 | 4.949 | 943,000 | +0.03(+0.59%) |
Jul 21, 2003 | 5.090 | 5.150 | 4.859 | 4.920 | 1,230,600 | -0.24(-4.65%) |
Jul 18, 2003 | 5.010 | 5.330 | 5.010 | 5.160 | 804,200 | +0.11(+2.18%) |
Jul 17, 2003 | 5.180 | 5.200 | 4.980 | 5.050 | 1,839,600 | -0.39(-7.17%) |
Jul 16, 2003 | 5.720 | 5.740 | 5.340 | 5.440 | 1,237,900 | -0.15(-2.68%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.510 | 5.590 | 1,679,900 | -0.05(-0.89%) |
Jul 14, 2003 | 5.460 | 5.650 | 5.370 | 5.640 | 2,883,500 | +0.37(+7.02%) |
Jul 11, 2003 | 5.250 | 5.290 | 5.160 | 5.270 | 964,600 | -0.01(-0.19%) |
Jul 10, 2003 | 5.100 | 5.450 | 5.080 | 5.280 | 2,154,000 | -0.02(-0.38%) |
Jul 09, 2003 | 5.220 | 5.370 | 5.100 | 5.300 | 2,522,300 | +0.01(+0.19%) |
Jul 08, 2003 | 5.160 | 5.300 | 4.950 | 5.290 | 1,903,600 | +0.24(+4.75%) |
Jul 07, 2003 | 4.860 | 5.150 | 4.850 | 5.050 | 1,892,600 | +0.34(+7.22%) |
Jul 03, 2003 | 4.590 | 4.820 | 4.590 | 4.710 | 1,432,100 | -0.08(-1.67%) |
Jul 02, 2003 | 4.730 | 4.900 | 4.600 | 4.790 | 2,434,457 | +0.32(+7.16%) |
Jul 01, 2003 | 4.770 | 4.860 | 4.120 | 4.470 | 3,160,200 | -0.31(-6.49%) |
Jun 30, 2003 | 5.180 | 5.180 | 4.700 | 4.780 | 2,008,400 | -0.16(-3.24%) |
Jun 27, 2003 | 5.100 | 5.200 | 4.880 | 4.940 | 1,606,800 | +0.03(+0.61%) |
Jun 26, 2003 | 4.740 | 4.990 | 4.650 | 4.910 | 1,109,000 | +0.14(+2.94%) |
Jun 25, 2003 | 4.750 | 5.070 | 4.750 | 4.770 | 1,409,700 | +0.04(+0.85%) |
Jun 24, 2003 | 5.000 | 5.190 | 4.590 | 4.730 | 2,433,300 | -0.31(-6.15%) |
Jun 23, 2003 | 5.670 | 5.790 | 5.000 | 5.040 | 2,879,700 | -0.54(-9.68%) |
Jun 20, 2003 | 5.850 | 5.930 | 5.420 | 5.580 | 1,829,500 | -0.17(-2.96%) |
Jun 19, 2003 | 5.510 | 5.900 | 5.480 | 5.750 | 2,314,200 | +0.23(+4.17%) |
Jun 18, 2003 | 5.200 | 5.570 | 5.100 | 5.520 | 2,260,100 | +0.25(+4.74%) |
Jun 17, 2003 | 5.010 | 5.340 | 4.870 | 5.270 | 2,831,300 | +0.44(+9.11%) |
Jun 16, 2003 | 5.250 | 5.260 | 4.830 | 4.830 | 1,657,400 | -0.27(-5.29%) |
Jun 13, 2003 | 5.130 | 5.200 | 4.800 | 5.100 | 1,429,300 | -0.02(-0.39%) |
Jun 12, 2003 | 5.230 | 5.250 | 4.800 | 5.120 | 2,409,700 | +0.09(+1.79%) |
Jun 11, 2003 | 4.550 | 5.100 | 4.550 | 5.030 | 3,883,400 | +0.47(+10.36%) |
Jun 10, 2003 | 4.370 | 4.610 | 4.230 | 4.558 | 1,595,000 | +0.42(+10.10%) |
Jun 09, 2003 | 4.420 | 4.510 | 4.050 | 4.140 | 1,659,465 | -0.28(-6.33%) |
Jun 06, 2003 | 4.790 | 4.800 | 4.300 | 4.420 | 3,899,900 | -0.05(-1.12%) |
Jun 05, 2003 | 3.840 | 4.580 | 3.800 | 4.470 | 5,743,100 | +0.57(+14.62%) |
Jun 04, 2003 | 3.550 | 3.980 | 3.550 | 3.900 | 1,985,100 | +0.30(+8.33%) |
Jun 03, 2003 | 3.650 | 3.690 | 3.560 | 3.600 | 1,052,700 | -0.09(-2.44%) |
Jun 02, 2003 | 3.750 | 3.860 | 3.660 | 3.690 | 2,108,300 | +0.03(+0.76%) |
May 30, 2003 | 3.700 | 3.740 | 3.572 | 3.662 | 1,121,700 | +0.01(+0.33%) |
May 29, 2003 | 3.660 | 3.750 | 3.480 | 3.650 | 1,345,900 | -0.02(-0.54%) |
May 28, 2003 | 3.780 | 3.850 | 3.570 | 3.670 | 1,263,800 | -0.08(-2.13%) |
May 27, 2003 | 3.600 | 3.810 | 3.580 | 3.750 | 1,584,900 | +0.11(+3.02%) |
May 23, 2003 | 3.750 | 3.750 | 3.600 | 3.640 | 774,100 | +0.00(+0.00%) |
May 22, 2003 | 3.440 | 3.800 | 3.420 | 3.640 | 2,357,500 | +0.24(+7.00%) |
May 21, 2003 | 3.370 | 3.490 | 3.350 | 3.402 | 870,600 | +0.07(+2.16%) |
May 20, 2003 | 3.000 | 3.490 | 2.970 | 3.330 | 2,688,400 | +0.33(+11.00%) |
May 19, 2003 | 3.260 | 3.300 | 2.970 | 3.000 | 2,895,300 | -0.37(-10.98%) |
May 16, 2003 | 3.640 | 3.700 | 3.330 | 3.370 | 1,798,300 | -0.34(-9.16%) |
May 15, 2003 | 3.900 | 3.950 | 3.700 | 3.710 | 2,083,600 | -0.12(-3.13%) |
May 14, 2003 | 3.800 | 3.830 | 3.600 | 3.830 | 1,449,900 | +0.16(+4.45%) |
May 13, 2003 | 3.340 | 3.753 | 3.310 | 3.667 | 2,165,900 | +0.18(+5.07%) |
May 12, 2003 | 3.280 | 3.530 | 3.170 | 3.490 | 1,457,800 | +0.17(+5.12%) |
May 09, 2003 | 3.530 | 3.550 | 3.300 | 3.320 | 2,002,900 | -0.16(-4.60%) |
May 08, 2003 | 3.500 | 3.520 | 3.340 | 3.480 | 1,616,700 | -0.02(-0.57%) |
May 07, 2003 | 3.280 | 3.500 | 3.050 | 3.500 | 3,032,600 | +0.23(+7.03%) |
May 06, 2003 | 3.300 | 3.660 | 3.200 | 3.270 | 5,299,300 | +0.01(+0.31%) |
May 05, 2003 | 2.730 | 3.320 | 2.720 | 3.260 | 6,388,600 | +0.70(+27.34%) |