Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.772 | 4.806 | 4.688 | 4.692 | 157,963 | -0.08(-1.68%) |
Jul 30, 2003 | 4.772 | 4.772 | 4.725 | 4.772 | 152,588 | +0.02(+0.49%) |
Jul 29, 2003 | 4.853 | 4.853 | 4.722 | 4.749 | 189,914 | -0.10(-2.14%) |
Jul 28, 2003 | 4.722 | 4.856 | 4.688 | 4.853 | 206,338 | +0.08(+1.61%) |
Jul 25, 2003 | 4.822 | 4.822 | 4.588 | 4.775 | 356,538 | -0.16(-3.26%) |
Jul 24, 2003 | 5.007 | 5.053 | 4.849 | 4.936 | 303,983 | -0.33(-6.35%) |
Jul 23, 2003 | 5.231 | 5.274 | 5.228 | 5.271 | 328,767 | +0.04(+0.83%) |
Jul 22, 2003 | 5.274 | 5.291 | 5.224 | 5.228 | 360,420 | -0.06(-1.20%) |
Jul 21, 2003 | 5.288 | 5.291 | 5.231 | 5.291 | 295,025 | +0.07(+1.28%) |
Jul 18, 2003 | 5.254 | 5.288 | 5.207 | 5.224 | 218,879 | +0.02(+0.39%) |
Jul 17, 2003 | 5.224 | 5.274 | 5.141 | 5.204 | 206,935 | -0.02(-0.38%) |
Jul 16, 2003 | 5.194 | 5.254 | 5.167 | 5.224 | 210,518 | +0.02(+0.39%) |
Jul 15, 2003 | 5.251 | 5.274 | 5.151 | 5.204 | 258,296 | -0.04(-0.70%) |
Jul 14, 2003 | 5.258 | 5.258 | 5.204 | 5.241 | 310,254 | -0.03(-0.51%) |
Jul 11, 2003 | 5.124 | 5.268 | 5.090 | 5.268 | 349,670 | +0.11(+2.14%) |
Jul 10, 2003 | 5.231 | 5.231 | 5.087 | 5.157 | 146,616 | -0.07(-1.28%) |
Jul 09, 2003 | 5.157 | 5.224 | 5.124 | 5.224 | 320,108 | +0.10(+2.03%) |
Jul 08, 2003 | 5.104 | 5.184 | 5.090 | 5.120 | 230,525 | +0.06(+1.26%) |
Jul 07, 2003 | 4.950 | 5.063 | 4.950 | 5.057 | 360,718 | +0.15(+3.00%) |
Jul 03, 2003 | 4.940 | 4.953 | 4.893 | 4.909 | 119,443 | -0.04(-0.88%) |
Jul 02, 2003 | 4.822 | 4.953 | 4.822 | 4.953 | 186,630 | +0.14(+2.85%) |
Jul 01, 2003 | 4.755 | 4.816 | 4.658 | 4.816 | 249,039 | +0.06(+1.27%) |
Jun 30, 2003 | 4.772 | 4.873 | 4.722 | 4.755 | 197,977 | -0.02(-0.35%) |
Jun 27, 2003 | 4.698 | 4.806 | 4.688 | 4.772 | 316,226 | +0.15(+3.26%) |
Jun 26, 2003 | 4.384 | 4.658 | 4.384 | 4.621 | 459,558 | +0.24(+5.42%) |
Jun 25, 2003 | 4.789 | 4.789 | 4.360 | 4.384 | 1,325,223 | -0.57(-11.43%) |
Jun 24, 2003 | 5.358 | 5.358 | 4.856 | 4.950 | 835,804 | -0.40(-7.39%) |
Jun 23, 2003 | 5.425 | 5.439 | 5.341 | 5.345 | 203,053 | -0.01(-0.25%) |
Jun 20, 2003 | 5.442 | 5.442 | 5.308 | 5.358 | 229,331 | +0.03(+0.63%) |
Jun 19, 2003 | 5.341 | 5.368 | 5.281 | 5.325 | 162,741 | +0.02(+0.32%) |
Jun 18, 2003 | 5.341 | 5.358 | 5.224 | 5.308 | 200,963 | -0.05(-0.94%) |
Jun 17, 2003 | 5.395 | 5.425 | 5.328 | 5.358 | 131,686 | -0.06(-1.17%) |
Jun 16, 2003 | 5.358 | 5.425 | 5.325 | 5.422 | 160,949 | +0.12(+2.21%) |
Jun 13, 2003 | 5.261 | 5.489 | 5.191 | 5.305 | 293,233 | +0.04(+0.83%) |
Jun 12, 2003 | 5.492 | 5.492 | 5.241 | 5.261 | 337,128 | -0.23(-4.21%) |
Jun 11, 2003 | 5.475 | 5.509 | 5.432 | 5.492 | 286,664 | +0.04(+0.68%) |
Jun 10, 2003 | 5.418 | 5.475 | 5.398 | 5.455 | 189,616 | +0.00(+0.06%) |
Jun 09, 2003 | 5.425 | 5.475 | 5.392 | 5.452 | 210,220 | +0.09(+1.75%) |
Jun 06, 2003 | 5.425 | 5.485 | 5.278 | 5.358 | 285,469 | +0.00(+0.06%) |
Jun 05, 2003 | 5.442 | 5.459 | 5.325 | 5.355 | 205,741 | -0.07(-1.24%) |
Jun 04, 2003 | 5.141 | 5.442 | 5.141 | 5.422 | 220,970 | +0.23(+4.45%) |
Jun 03, 2003 | 5.258 | 5.311 | 5.094 | 5.191 | 185,734 | +0.00(+0.00%) |
Jun 02, 2003 | 5.238 | 5.238 | 5.144 | 5.191 | 328,767 | +0.05(+1.04%) |
May 30, 2003 | 5.090 | 5.171 | 4.993 | 5.137 | 336,830 | +0.05(+0.92%) |
May 29, 2003 | 5.368 | 5.375 | 4.923 | 5.090 | 619,910 | -0.28(-5.18%) |
May 28, 2003 | 5.660 | 5.660 | 5.365 | 5.368 | 347,580 | -0.24(-4.30%) |
May 27, 2003 | 5.492 | 5.656 | 5.429 | 5.609 | 394,461 | +0.20(+3.72%) |
May 23, 2003 | 5.325 | 5.439 | 5.308 | 5.408 | 449,405 | +0.16(+3.13%) |
May 22, 2003 | 5.134 | 5.325 | 5.107 | 5.244 | 453,287 | +0.18(+3.50%) |
May 21, 2003 | 5.087 | 5.120 | 5.043 | 5.067 | 160,949 | +0.01(+0.20%) |
May 20, 2003 | 4.990 | 5.057 | 4.963 | 5.057 | 186,033 | +0.10(+2.03%) |
May 19, 2003 | 5.000 | 5.017 | 4.956 | 4.956 | 211,713 | -0.00(-0.07%) |
May 16, 2003 | 5.010 | 5.020 | 4.960 | 4.960 | 323,990 | +0.03(+0.68%) |
May 15, 2003 | 4.973 | 5.007 | 4.896 | 4.926 | 284,275 | +0.03(+0.62%) |
May 14, 2003 | 4.940 | 4.940 | 4.842 | 4.896 | 285,768 | +0.03(+0.55%) |
May 13, 2003 | 4.873 | 4.906 | 4.806 | 4.869 | 210,518 | +0.06(+1.32%) |
May 12, 2003 | 4.749 | 4.873 | 4.705 | 4.806 | 384,607 | +0.13(+2.87%) |
May 09, 2003 | 4.789 | 4.789 | 4.605 | 4.672 | 459,856 | -0.05(-1.06%) |
May 08, 2003 | 4.739 | 4.752 | 4.722 | 4.722 | 223,657 | +0.00(+0.07%) |
May 07, 2003 | 4.755 | 4.755 | 4.695 | 4.719 | 365,795 | -0.00(-0.07%) |
May 06, 2003 | 4.729 | 4.739 | 4.705 | 4.722 | 443,433 | +0.02(+0.43%) |
May 05, 2003 | 4.605 | 4.729 | 4.588 | 4.702 | 631,855 | +0.20(+4.39%) |
May 02, 2003 | 4.521 | 4.558 | 4.484 | 4.504 | 151,095 | +0.02(+0.52%) |