Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.910 | 4.060 | 3.850 | 3.960 | 296,300 | +0.00(+0.00%) |
Jul 30, 2003 | 4.080 | 4.080 | 3.900 | 3.960 | 153,400 | -0.11(-2.70%) |
Jul 29, 2003 | 4.080 | 4.090 | 3.900 | 4.070 | 99,400 | +0.06(+1.50%) |
Jul 28, 2003 | 4.200 | 4.200 | 3.800 | 4.010 | 155,900 | -0.05(-1.23%) |
Jul 25, 2003 | 4.150 | 4.180 | 4.030 | 4.060 | 173,200 | +0.04(+1.00%) |
Jul 24, 2003 | 4.150 | 4.300 | 4.010 | 4.020 | 498,600 | -0.08(-1.95%) |
Jul 23, 2003 | 3.800 | 4.240 | 3.680 | 4.100 | 510,200 | +0.35(+9.33%) |
Jul 22, 2003 | 3.700 | 3.820 | 3.650 | 3.750 | 146,100 | +0.01(+0.27%) |
Jul 21, 2003 | 4.000 | 4.040 | 3.600 | 3.740 | 214,800 | -0.15(-3.86%) |
Jul 18, 2003 | 3.940 | 4.000 | 3.600 | 3.890 | 225,900 | -0.07(-1.77%) |
Jul 17, 2003 | 4.190 | 4.200 | 3.950 | 3.960 | 182,600 | -0.24(-5.71%) |
Jul 16, 2003 | 4.500 | 4.500 | 4.190 | 4.200 | 128,800 | -0.25(-5.62%) |
Jul 15, 2003 | 4.400 | 4.770 | 4.350 | 4.450 | 507,800 | +0.04(+0.91%) |
Jul 14, 2003 | 4.420 | 4.600 | 4.400 | 4.410 | 120,800 | -0.02(-0.45%) |
Jul 11, 2003 | 4.600 | 4.600 | 4.360 | 4.430 | 104,296 | -0.06(-1.34%) |
Jul 10, 2003 | 4.650 | 4.680 | 4.350 | 4.490 | 200,500 | -0.10(-2.18%) |
Jul 09, 2003 | 4.500 | 4.700 | 4.500 | 4.590 | 163,300 | -0.01(-0.22%) |
Jul 08, 2003 | 4.650 | 4.750 | 4.420 | 4.600 | 151,800 | +0.02(+0.44%) |
Jul 07, 2003 | 4.510 | 4.610 | 4.421 | 4.580 | 246,100 | +0.08(+1.78%) |
Jul 03, 2003 | 4.380 | 4.540 | 4.370 | 4.500 | 138,500 | +0.15(+3.45%) |
Jul 02, 2003 | 4.500 | 4.750 | 4.250 | 4.350 | 298,091 | -0.14(-3.12%) |
Jul 01, 2003 | 4.330 | 4.550 | 4.250 | 4.490 | 550,500 | -0.61(-11.96%) |
Jun 30, 2003 | 5.380 | 5.450 | 5.050 | 5.100 | 357,260 | -0.28(-5.20%) |
Jun 27, 2003 | 5.650 | 5.750 | 5.310 | 5.380 | 1,141,840 | -0.31(-5.45%) |
Jun 26, 2003 | 5.260 | 5.880 | 5.000 | 5.690 | 760,000 | +0.46(+8.80%) |
Jun 25, 2003 | 5.090 | 5.230 | 4.980 | 5.230 | 91,900 | +0.23(+4.60%) |
Jun 24, 2003 | 4.960 | 5.050 | 4.830 | 5.000 | 68,400 | +0.04(+0.81%) |
Jun 23, 2003 | 5.100 | 5.210 | 4.876 | 4.960 | 74,300 | -0.12(-2.36%) |
Jun 20, 2003 | 4.780 | 5.140 | 4.780 | 5.080 | 129,300 | +0.27(+5.61%) |
Jun 19, 2003 | 5.050 | 5.060 | 4.810 | 4.810 | 73,300 | -0.18(-3.61%) |
Jun 18, 2003 | 5.090 | 5.130 | 4.930 | 4.990 | 100,400 | -0.21(-4.04%) |
Jun 17, 2003 | 5.200 | 5.229 | 5.050 | 5.200 | 45,500 | -0.03(-0.57%) |
Jun 16, 2003 | 5.230 | 5.400 | 5.170 | 5.230 | 113,700 | +0.00(+0.00%) |
Jun 13, 2003 | 5.270 | 5.380 | 5.090 | 5.230 | 157,100 | -0.04(-0.76%) |
Jun 12, 2003 | 4.900 | 5.270 | 4.900 | 5.270 | 153,000 | +0.21(+4.15%) |
Jun 11, 2003 | 5.040 | 5.150 | 4.840 | 5.060 | 87,600 | +0.03(+0.60%) |
Jun 10, 2003 | 4.650 | 5.030 | 4.650 | 5.030 | 95,400 | +0.38(+8.17%) |
Jun 09, 2003 | 4.840 | 4.870 | 4.660 | 4.650 | 103,102 | -0.19(-3.93%) |
Jun 06, 2003 | 5.000 | 5.110 | 4.810 | 4.840 | 87,200 | -0.16(-3.20%) |
Jun 05, 2003 | 5.050 | 5.140 | 4.800 | 5.000 | 88,700 | +0.05(+1.01%) |
Jun 04, 2003 | 4.630 | 5.160 | 4.620 | 4.950 | 227,700 | +0.00(+0.00%) |
Jun 03, 2003 | 4.930 | 5.070 | 4.830 | 4.950 | 87,100 | +0.01(+0.20%) |
Jun 02, 2003 | 5.100 | 5.200 | 4.850 | 4.940 | 147,200 | -0.06(-1.20%) |
May 30, 2003 | 4.870 | 5.030 | 4.760 | 5.000 | 176,100 | +0.07(+1.46%) |
May 29, 2003 | 5.100 | 5.470 | 4.810 | 4.928 | 422,200 | -0.19(-3.75%) |
May 28, 2003 | 5.390 | 5.440 | 4.660 | 5.120 | 303,700 | -0.17(-3.21%) |
May 27, 2003 | 4.400 | 5.380 | 4.340 | 5.290 | 439,100 | +0.88(+20.09%) |
May 23, 2003 | 4.500 | 4.530 | 4.350 | 4.405 | 87,300 | -0.13(-2.97%) |
May 22, 2003 | 4.610 | 4.610 | 4.460 | 4.540 | 94,600 | +0.09(+2.02%) |
May 21, 2003 | 4.650 | 4.680 | 4.450 | 4.450 | 262,400 | -0.06(-1.33%) |
May 20, 2003 | 4.550 | 4.650 | 4.350 | 4.510 | 167,200 | +0.18(+4.16%) |
May 19, 2003 | 4.400 | 4.440 | 4.290 | 4.330 | 117,100 | -0.04(-0.92%) |
May 16, 2003 | 4.340 | 4.430 | 4.250 | 4.370 | 166,300 | +0.05(+1.16%) |
May 15, 2003 | 4.330 | 4.450 | 4.280 | 4.320 | 148,300 | +0.02(+0.47%) |
May 14, 2003 | 4.470 | 4.490 | 4.300 | 4.300 | 59,000 | -0.10(-2.27%) |
May 13, 2003 | 4.470 | 4.480 | 4.400 | 4.400 | 160,500 | -0.08(-1.79%) |
May 12, 2003 | 4.550 | 4.550 | 4.400 | 4.480 | 42,200 | -0.02(-0.44%) |
May 09, 2003 | 4.500 | 4.550 | 4.400 | 4.500 | 73,125 | +0.05(+1.12%) |
May 08, 2003 | 4.450 | 4.520 | 4.420 | 4.450 | 23,800 | -0.07(-1.55%) |
May 07, 2003 | 4.640 | 4.700 | 4.450 | 4.520 | 92,800 | -0.12(-2.59%) |
May 06, 2003 | 4.550 | 4.660 | 4.480 | 4.640 | 148,700 | +0.02(+0.43%) |
May 05, 2003 | 4.700 | 4.730 | 4.510 | 4.620 | 71,800 | -0.04(-0.86%) |
May 02, 2003 | 4.490 | 4.720 | 4.310 | 4.660 | 227,900 | +0.26(+5.91%) |