Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.546 | 5.614 | 5.478 | 5.539 | 16,081,241 | +0.10(+1.75%) |
Jul 30, 2003 | 5.417 | 5.478 | 5.342 | 5.444 | 10,204,126 | +0.05(+1.01%) |
Jul 29, 2003 | 5.478 | 5.505 | 5.308 | 5.389 | 9,708,439 | -0.09(-1.61%) |
Jul 28, 2003 | 5.580 | 5.580 | 5.464 | 5.478 | 9,965,467 | -0.05(-0.86%) |
Jul 25, 2003 | 5.512 | 5.593 | 5.464 | 5.525 | 15,278,120 | +0.04(+0.74%) |
Jul 24, 2003 | 5.593 | 5.627 | 5.485 | 5.485 | 35,152,328 | -0.42(-7.14%) |
Jul 23, 2003 | 5.770 | 5.961 | 5.682 | 5.906 | 27,387,400 | +0.31(+5.47%) |
Jul 22, 2003 | 5.614 | 5.614 | 5.335 | 5.600 | 36,454,516 | +0.49(+9.59%) |
Jul 21, 2003 | 5.212 | 5.811 | 5.110 | 5.110 | 9,809,398 | -0.09(-1.70%) |
Jul 18, 2003 | 5.240 | 5.342 | 5.138 | 5.199 | 11,364,941 | +0.07(+1.46%) |
Jul 17, 2003 | 5.308 | 5.485 | 5.104 | 5.124 | 14,407,545 | -0.46(-8.17%) |
Jul 16, 2003 | 5.743 | 5.750 | 5.525 | 5.580 | 11,945,569 | -0.16(-2.84%) |
Jul 15, 2003 | 5.696 | 5.757 | 5.580 | 5.743 | 10,632,800 | +0.03(+0.60%) |
Jul 14, 2003 | 5.920 | 5.934 | 5.655 | 5.709 | 9,802,050 | -0.07(-1.29%) |
Jul 11, 2003 | 5.716 | 5.852 | 5.716 | 5.784 | 11,857,836 | +0.10(+1.67%) |
Jul 10, 2003 | 5.750 | 5.879 | 5.580 | 5.689 | 15,010,804 | -0.26(-4.35%) |
Jul 09, 2003 | 5.662 | 6.022 | 5.593 | 5.947 | 22,050,940 | +0.26(+4.55%) |
Jul 08, 2003 | 5.437 | 5.716 | 5.389 | 5.689 | 16,830,870 | +0.31(+5.69%) |
Jul 07, 2003 | 5.308 | 5.383 | 5.240 | 5.383 | 9,917,853 | +0.16(+3.13%) |
Jul 03, 2003 | 5.124 | 5.328 | 5.117 | 5.219 | 4,762,297 | -0.06(-1.16%) |
Jul 02, 2003 | 5.104 | 5.308 | 5.090 | 5.280 | 21,278,092 | +0.20(+4.02%) |
Jul 01, 2003 | 5.022 | 5.076 | 4.886 | 5.076 | 11,538,351 | +0.05(+0.95%) |
Jun 30, 2003 | 5.104 | 5.185 | 4.940 | 5.029 | 9,231,415 | -0.07(-1.47%) |
Jun 27, 2003 | 5.104 | 5.185 | 5.076 | 5.104 | 8,207,711 | +0.01(+0.13%) |
Jun 26, 2003 | 5.097 | 5.144 | 5.015 | 5.097 | 9,082,988 | +0.10(+2.04%) |
Jun 25, 2003 | 4.886 | 5.104 | 4.872 | 4.995 | 13,516,983 | +0.14(+2.95%) |
Jun 24, 2003 | 5.049 | 5.165 | 4.695 | 4.852 | 22,016,404 | -0.12(-2.33%) |
Jun 23, 2003 | 5.342 | 5.383 | 4.865 | 4.967 | 25,663,296 | -0.41(-7.59%) |
Jun 20, 2003 | 5.546 | 5.546 | 5.342 | 5.376 | 24,370,954 | -0.08(-1.50%) |
Jun 19, 2003 | 5.423 | 5.559 | 5.383 | 5.457 | 13,805,461 | +0.05(+0.88%) |
Jun 18, 2003 | 5.355 | 5.423 | 5.267 | 5.410 | 8,972,330 | +0.03(+0.51%) |
Jun 17, 2003 | 5.308 | 5.410 | 5.287 | 5.383 | 13,362,825 | +0.10(+1.93%) |
Jun 16, 2003 | 5.240 | 5.294 | 5.104 | 5.280 | 10,506,858 | +0.11(+2.11%) |
Jun 13, 2003 | 5.348 | 5.410 | 5.144 | 5.172 | 12,511,061 | -0.16(-2.94%) |
Jun 12, 2003 | 5.444 | 5.478 | 5.274 | 5.328 | 11,403,150 | -0.05(-0.89%) |
Jun 11, 2003 | 5.294 | 5.417 | 5.206 | 5.376 | 13,315,505 | +0.14(+2.60%) |
Jun 10, 2003 | 5.246 | 5.383 | 5.138 | 5.240 | 9,286,230 | +0.00(+0.00%) |
Jun 09, 2003 | 5.274 | 5.328 | 5.035 | 5.240 | 13,405,443 | -0.10(-1.91%) |
Jun 06, 2003 | 5.634 | 5.777 | 5.314 | 5.342 | 28,948,526 | -0.03(-0.63%) |
Jun 05, 2003 | 5.206 | 5.451 | 5.097 | 5.376 | 20,449,106 | +0.13(+2.46%) |
Jun 04, 2003 | 4.818 | 5.274 | 4.811 | 5.246 | 23,762,844 | +0.46(+9.67%) |
Jun 03, 2003 | 4.988 | 4.988 | 4.695 | 4.784 | 22,493,280 | -0.19(-3.83%) |
Jun 02, 2003 | 5.117 | 5.369 | 4.954 | 4.974 | 29,008,338 | +0.00(+0.00%) |
May 30, 2003 | 4.654 | 5.001 | 4.627 | 4.974 | 32,891,390 | +0.32(+6.87%) |
May 29, 2003 | 4.321 | 4.695 | 4.321 | 4.654 | 26,905,968 | +0.37(+8.57%) |
May 28, 2003 | 4.423 | 4.423 | 4.253 | 4.287 | 15,618,473 | -0.09(-2.02%) |
May 27, 2003 | 4.117 | 4.375 | 4.090 | 4.375 | 15,702,532 | +0.28(+6.81%) |
May 23, 2003 | 4.076 | 4.185 | 4.035 | 4.096 | 10,203,244 | +0.01(+0.33%) |
May 22, 2003 | 3.892 | 4.124 | 3.885 | 4.083 | 14,916,311 | +0.18(+4.71%) |
May 21, 2003 | 3.981 | 4.069 | 3.892 | 3.899 | 9,602,923 | -0.17(-4.18%) |
May 20, 2003 | 4.083 | 4.151 | 3.954 | 4.069 | 11,918,088 | -0.02(-0.50%) |
May 19, 2003 | 4.151 | 4.212 | 4.083 | 4.090 | 10,631,771 | -0.19(-4.45%) |
May 16, 2003 | 4.219 | 4.280 | 4.090 | 4.280 | 12,061,225 | +0.05(+1.29%) |
May 15, 2003 | 4.253 | 4.287 | 4.185 | 4.226 | 12,216,559 | -0.03(-0.80%) |
May 14, 2003 | 4.233 | 4.505 | 4.164 | 4.260 | 16,449,222 | +0.07(+1.79%) |
May 13, 2003 | 4.083 | 4.253 | 4.062 | 4.185 | 23,412,498 | +0.12(+2.84%) |
May 12, 2003 | 3.954 | 4.069 | 3.954 | 4.069 | 11,158,760 | +0.05(+1.36%) |
May 09, 2003 | 3.947 | 4.015 | 3.926 | 4.015 | 7,939,220 | +0.09(+2.25%) |
May 08, 2003 | 3.967 | 4.049 | 3.885 | 3.926 | 11,610,654 | -0.09(-2.20%) |
May 07, 2003 | 3.920 | 4.056 | 3.920 | 4.015 | 27,352,424 | +0.14(+3.51%) |
May 06, 2003 | 3.831 | 3.960 | 3.804 | 3.879 | 21,850,636 | +0.05(+1.42%) |
May 05, 2003 | 3.743 | 3.838 | 3.722 | 3.824 | 20,208,978 | +0.13(+3.50%) |
May 02, 2003 | 3.695 | 3.709 | 3.641 | 3.695 | 13,954,328 | -0.01(-0.18%) |