Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.081 | 5.130 | 5.003 | 5.059 | 996,000 | +0.03(+0.57%) |
Jul 30, 2003 | 5.049 | 5.095 | 4.988 | 5.030 | 958,800 | -0.05(-1.06%) |
Jul 29, 2003 | 5.031 | 5.119 | 5.009 | 5.084 | 1,101,600 | +0.07(+1.30%) |
Jul 28, 2003 | 4.900 | 5.044 | 4.900 | 5.019 | 910,000 | +0.08(+1.65%) |
Jul 25, 2003 | 4.989 | 5.025 | 4.904 | 4.938 | 1,111,200 | -0.01(-0.20%) |
Jul 24, 2003 | 4.876 | 5.037 | 4.876 | 4.947 | 1,532,400 | -0.01(-0.18%) |
Jul 23, 2003 | 4.982 | 4.992 | 4.881 | 4.956 | 1,194,000 | +0.01(+0.15%) |
Jul 22, 2003 | 5.039 | 5.133 | 4.894 | 4.949 | 4,344,800 | -0.09(-1.86%) |
Jul 21, 2003 | 4.539 | 5.247 | 4.494 | 5.043 | 12,256,000 | +0.74(+17.23%) |
Jul 18, 2003 | 4.312 | 4.329 | 4.269 | 4.301 | 1,196,800 | +0.01(+0.17%) |
Jul 17, 2003 | 4.269 | 4.401 | 4.268 | 4.294 | 884,400 | +0.02(+0.35%) |
Jul 16, 2003 | 4.306 | 4.375 | 4.275 | 4.279 | 635,600 | -0.03(-0.67%) |
Jul 15, 2003 | 4.460 | 4.460 | 4.199 | 4.308 | 2,698,000 | -0.14(-3.15%) |
Jul 14, 2003 | 4.535 | 4.625 | 4.389 | 4.447 | 1,170,800 | -0.07(-1.58%) |
Jul 11, 2003 | 4.441 | 4.534 | 4.441 | 4.519 | 1,021,600 | +0.06(+1.35%) |
Jul 10, 2003 | 4.562 | 4.588 | 4.441 | 4.459 | 1,390,800 | -0.13(-2.89%) |
Jul 09, 2003 | 4.612 | 4.622 | 4.522 | 4.591 | 1,626,800 | -0.02(-0.43%) |
Jul 08, 2003 | 4.457 | 4.611 | 4.412 | 4.611 | 1,081,600 | +0.16(+3.54%) |
Jul 07, 2003 | 4.390 | 4.456 | 4.344 | 4.454 | 956,000 | +0.08(+1.80%) |
Jul 03, 2003 | 4.434 | 4.450 | 4.360 | 4.375 | 506,000 | -0.05(-1.10%) |
Jul 02, 2003 | 4.360 | 4.451 | 4.325 | 4.424 | 1,348,800 | +0.06(+1.43%) |
Jul 01, 2003 | 4.175 | 4.362 | 4.175 | 4.361 | 2,311,600 | +0.20(+4.68%) |
Jun 30, 2003 | 4.263 | 4.286 | 4.139 | 4.166 | 4,212,800 | -0.10(-2.43%) |
Jun 27, 2003 | 4.325 | 4.412 | 4.253 | 4.270 | 1,092,400 | -0.09(-1.98%) |
Jun 26, 2003 | 4.330 | 4.385 | 4.272 | 4.356 | 835,200 | +0.06(+1.43%) |
Jun 25, 2003 | 4.287 | 4.391 | 4.244 | 4.295 | 1,554,400 | +0.00(+0.09%) |
Jun 24, 2003 | 4.312 | 4.410 | 4.290 | 4.291 | 1,216,000 | -0.05(-1.18%) |
Jun 23, 2003 | 4.375 | 4.429 | 4.304 | 4.342 | 1,234,400 | -0.04(-1.00%) |
Jun 20, 2003 | 4.364 | 4.475 | 4.351 | 4.386 | 992,400 | +0.02(+0.43%) |
Jun 19, 2003 | 4.388 | 4.468 | 4.298 | 4.367 | 1,797,600 | -0.07(-1.55%) |
Jun 18, 2003 | 4.625 | 4.625 | 4.369 | 4.436 | 1,386,000 | -0.16(-3.56%) |
Jun 17, 2003 | 4.629 | 4.638 | 4.541 | 4.600 | 674,400 | -0.03(-0.54%) |
Jun 16, 2003 | 4.501 | 4.630 | 4.500 | 4.625 | 1,217,200 | +0.12(+2.78%) |
Jun 13, 2003 | 4.525 | 4.561 | 4.473 | 4.500 | 654,400 | -0.00(-0.08%) |
Jun 12, 2003 | 4.551 | 4.562 | 4.486 | 4.504 | 707,200 | -0.02(-0.50%) |
Jun 11, 2003 | 4.473 | 4.531 | 4.438 | 4.526 | 872,800 | +0.04(+0.84%) |
Jun 10, 2003 | 4.402 | 4.500 | 4.394 | 4.489 | 831,200 | +0.08(+1.73%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.367 | 4.412 | 1,022,400 | -0.11(-2.32%) |
Jun 06, 2003 | 4.622 | 4.666 | 4.516 | 4.518 | 996,400 | -0.07(-1.45%) |
Jun 05, 2003 | 4.463 | 4.611 | 4.444 | 4.584 | 1,240,400 | +0.11(+2.52%) |
Jun 04, 2003 | 4.434 | 4.504 | 4.411 | 4.471 | 1,097,200 | +0.00(+0.06%) |
Jun 03, 2003 | 4.468 | 4.514 | 4.425 | 4.469 | 783,600 | +0.03(+0.68%) |
Jun 02, 2003 | 4.486 | 4.521 | 4.400 | 4.439 | 665,600 | -0.02(-0.36%) |
May 30, 2003 | 4.487 | 4.513 | 4.434 | 4.455 | 1,015,200 | -0.02(-0.36%) |
May 29, 2003 | 4.489 | 4.500 | 4.419 | 4.471 | 904,800 | +0.00(+0.00%) |
May 28, 2003 | 4.351 | 4.500 | 4.334 | 4.471 | 1,462,000 | +0.19(+4.47%) |
May 27, 2003 | 3.995 | 4.340 | 3.984 | 4.280 | 4,750,800 | -0.07(-1.61%) |
May 23, 2003 | 4.375 | 4.396 | 4.350 | 4.350 | 1,162,400 | -0.01(-0.29%) |
May 22, 2003 | 4.366 | 4.384 | 4.343 | 4.362 | 1,084,400 | -0.01(-0.23%) |
May 21, 2003 | 4.375 | 4.385 | 4.345 | 4.372 | 659,600 | -0.00(-0.06%) |
May 20, 2003 | 4.424 | 4.424 | 4.351 | 4.375 | 782,800 | +0.00(+0.03%) |
May 19, 2003 | 4.444 | 4.511 | 4.374 | 4.374 | 993,200 | -0.09(-2.13%) |
May 16, 2003 | 4.539 | 4.574 | 4.469 | 4.469 | 665,200 | -0.08(-1.70%) |
May 15, 2003 | 4.539 | 4.625 | 4.499 | 4.546 | 764,000 | +0.00(+0.06%) |
May 14, 2003 | 4.511 | 4.571 | 4.478 | 4.544 | 969,200 | +0.06(+1.37%) |
May 13, 2003 | 4.375 | 4.544 | 4.374 | 4.482 | 1,088,800 | +0.04(+1.01%) |
May 12, 2003 | 4.525 | 4.549 | 4.304 | 4.438 | 3,609,200 | -0.10(-2.26%) |
May 09, 2003 | 4.444 | 4.581 | 4.442 | 4.540 | 2,118,000 | -0.07(-1.57%) |
May 08, 2003 | 4.599 | 4.747 | 4.562 | 4.612 | 936,400 | +0.01(+0.27%) |
May 07, 2003 | 4.776 | 4.776 | 4.555 | 4.600 | 2,149,600 | -0.25(-5.18%) |
May 06, 2003 | 4.817 | 4.854 | 4.784 | 4.851 | 789,600 | +0.07(+1.44%) |
May 05, 2003 | 4.838 | 4.857 | 4.774 | 4.782 | 703,200 | -0.00(-0.03%) |
May 02, 2003 | 4.713 | 4.831 | 4.690 | 4.784 | 1,578,800 | +0.10(+2.08%) |