Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.585 | 5.652 | 5.367 | 5.367 | 33,391 | +0.03(+0.47%) |
Jul 30, 2003 | 5.341 | 5.350 | 5.165 | 5.341 | 6,916 | +0.02(+0.31%) |
Jul 29, 2003 | 5.400 | 5.450 | 5.040 | 5.325 | 49,252 | +0.04(+0.79%) |
Jul 28, 2003 | 5.031 | 5.450 | 4.855 | 5.283 | 31,841 | +0.21(+4.13%) |
Jul 25, 2003 | 4.880 | 5.073 | 4.813 | 5.073 | 49,849 | +0.18(+3.77%) |
Jul 24, 2003 | 4.947 | 4.947 | 4.795 | 4.889 | 9,659 | -0.01(-0.15%) |
Jul 23, 2003 | 4.822 | 4.896 | 4.696 | 4.896 | 9,898 | +0.07(+1.37%) |
Jul 22, 2003 | 4.822 | 4.989 | 4.796 | 4.830 | 14,310 | -0.03(-0.52%) |
Jul 21, 2003 | 4.964 | 4.964 | 4.822 | 4.855 | 4,173 | +0.05(+1.05%) |
Jul 18, 2003 | 4.956 | 4.956 | 4.797 | 4.805 | 8,705 | -0.23(-4.50%) |
Jul 17, 2003 | 4.872 | 5.031 | 4.654 | 5.031 | 40,904 | +0.08(+1.61%) |
Jul 16, 2003 | 4.989 | 5.744 | 4.822 | 4.952 | 17,292 | +0.03(+0.61%) |
Jul 15, 2003 | 4.344 | 4.939 | 4.344 | 4.921 | 47,225 | +0.46(+10.32%) |
Jul 14, 2003 | 4.402 | 4.511 | 4.235 | 4.461 | 15,264 | +0.08(+1.92%) |
Jul 11, 2003 | 4.503 | 4.503 | 4.369 | 4.377 | 7,751 | -0.03(-0.76%) |
Jul 10, 2003 | 4.402 | 4.453 | 4.302 | 4.411 | 79,305 | +0.01(+0.19%) |
Jul 09, 2003 | 4.285 | 4.402 | 4.268 | 4.402 | 28,382 | +0.12(+2.74%) |
Jul 08, 2003 | 4.235 | 4.285 | 4.168 | 4.285 | 30,648 | +0.09(+2.20%) |
Jul 07, 2003 | 4.117 | 4.209 | 4.117 | 4.193 | 79,782 | +0.09(+2.25%) |
Jul 03, 2003 | 4.184 | 4.184 | 4.100 | 4.100 | 5,485 | -0.11(-2.59%) |
Jul 02, 2003 | 4.017 | 4.209 | 3.991 | 4.209 | 9,421 | +0.08(+2.05%) |
Jul 01, 2003 | 4.033 | 4.125 | 4.033 | 4.125 | 1,908 | -0.02(-0.42%) |
Jun 30, 2003 | 4.067 | 4.151 | 3.983 | 4.142 | 5,128 | +0.15(+3.78%) |
Jun 27, 2003 | 4.201 | 4.090 | 3.991 | 3.991 | 4,426 | -0.21(-4.99%) |
Jun 26, 2003 | 4.184 | 4.201 | 4.058 | 4.201 | 12,402 | -0.03(-0.79%) |
Jun 25, 2003 | 4.184 | 4.235 | 4.092 | 4.235 | 3,935 | +0.03(+0.80%) |
Jun 24, 2003 | 4.235 | 4.235 | 4.108 | 4.201 | 5,962 | -0.03(-0.60%) |
Jun 23, 2003 | 4.117 | 4.226 | 4.109 | 4.226 | 18,484 | +0.06(+1.41%) |
Jun 20, 2003 | 4.184 | 4.193 | 4.100 | 4.168 | 18,961 | -0.03(-0.60%) |
Jun 19, 2003 | 4.184 | 4.193 | 3.983 | 4.193 | 24,328 | +0.01(+0.20%) |
Jun 18, 2003 | 4.184 | 4.184 | 4.184 | 4.184 | 477 | +0.00(+0.00%) |
Jun 17, 2003 | 3.983 | 4.193 | 3.983 | 4.184 | 43,767 | +0.20(+5.05%) |
Jun 16, 2003 | 3.967 | 4.075 | 3.849 | 3.983 | 31,006 | +0.12(+3.04%) |
Jun 13, 2003 | 4.025 | 4.025 | 3.866 | 3.866 | 12,998 | -0.03(-0.86%) |
Jun 12, 2003 | 3.958 | 4.067 | 3.899 | 3.899 | 11,090 | +0.02(+0.63%) |
Jun 11, 2003 | 3.991 | 4.091 | 3.773 | 3.875 | 10,494 | -0.06(-1.47%) |
Jun 10, 2003 | 4.067 | 4.082 | 3.899 | 3.933 | 6,082 | -0.05(-1.26%) |
Jun 09, 2003 | 3.991 | 4.058 | 3.932 | 3.983 | 7,155 | -0.01(-0.21%) |
Jun 06, 2003 | 3.983 | 4.092 | 3.740 | 3.991 | 36,253 | -0.06(-1.45%) |
Jun 05, 2003 | 3.916 | 4.092 | 3.866 | 4.050 | 19,319 | +0.07(+1.68%) |
Jun 04, 2003 | 3.832 | 4.050 | 3.765 | 3.983 | 37,684 | +0.13(+3.49%) |
Jun 03, 2003 | 3.958 | 4.050 | 3.849 | 3.849 | 17,769 | -0.12(-2.96%) |
Jun 02, 2003 | 3.807 | 4.008 | 3.757 | 3.966 | 20,273 | +0.03(+0.85%) |
May 30, 2003 | 3.966 | 3.983 | 3.773 | 3.933 | 5,485 | +0.01(+0.21%) |
May 29, 2003 | 3.983 | 4.000 | 3.924 | 3.924 | 20,631 | -0.06(-1.47%) |
May 28, 2003 | 3.975 | 4.017 | 3.899 | 3.983 | 25,640 | +0.00(+0.00%) |
May 27, 2003 | 3.899 | 4.025 | 3.899 | 3.983 | 24,686 | +0.13(+3.26%) |
May 23, 2003 | 3.715 | 3.941 | 3.648 | 3.857 | 20,869 | +0.12(+3.14%) |
May 22, 2003 | 3.555 | 3.908 | 3.555 | 3.740 | 12,521 | +0.05(+1.36%) |
May 21, 2003 | 3.824 | 3.824 | 3.606 | 3.690 | 9,421 | -0.03(-0.92%) |
May 20, 2003 | 3.731 | 3.731 | 3.723 | 3.724 | 2,265 | -0.02(-0.65%) |
May 19, 2003 | 3.866 | 3.866 | 3.731 | 3.748 | 17,053 | -0.18(-4.49%) |
May 16, 2003 | 3.933 | 3.983 | 3.924 | 3.924 | 25,043 | +0.00(+0.00%) |
May 15, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 119 | +0.00(+0.00%) |
May 14, 2003 | 3.908 | 3.949 | 3.866 | 3.924 | 9,659 | +0.03(+0.86%) |
May 13, 2003 | 3.849 | 4.033 | 3.824 | 3.891 | 32,556 | +0.03(+0.85%) |
May 12, 2003 | 3.941 | 3.941 | 3.690 | 3.858 | 65,113 | +0.01(+0.24%) |
May 09, 2003 | 3.983 | 4.025 | 3.765 | 3.849 | 36,850 | -0.18(-4.57%) |
May 08, 2003 | 3.983 | 4.293 | 3.874 | 4.033 | 105,541 | +0.45(+12.65%) |
May 07, 2003 | 3.404 | 3.673 | 3.354 | 3.581 | 57,719 | +0.22(+6.48%) |
May 06, 2003 | 3.555 | 3.564 | 3.312 | 3.363 | 67,021 | -0.18(-5.00%) |
May 05, 2003 | 3.882 | 3.882 | 3.539 | 3.539 | 21,227 | -0.29(-7.64%) |
May 02, 2003 | 3.899 | 3.924 | 3.748 | 3.832 | 18,842 | -0.07(-1.72%) |