Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.105 | 5.400 | 5.050 | 5.400 | 76,100 | +0.34(+6.72%) |
Jul 30, 2003 | 5.200 | 5.390 | 4.960 | 5.060 | 92,600 | -0.10(-1.94%) |
Jul 29, 2003 | 5.220 | 5.240 | 5.030 | 5.160 | 42,900 | +0.01(+0.19%) |
Jul 28, 2003 | 5.090 | 5.240 | 5.000 | 5.150 | 55,500 | +0.15(+3.00%) |
Jul 25, 2003 | 5.490 | 5.530 | 4.910 | 5.000 | 86,600 | -0.20(-3.85%) |
Jul 24, 2003 | 5.520 | 5.620 | 5.150 | 5.200 | 97,700 | -0.25(-4.59%) |
Jul 23, 2003 | 5.000 | 5.680 | 5.000 | 5.450 | 413,100 | +0.45(+9.00%) |
Jul 22, 2003 | 5.000 | 5.100 | 4.800 | 5.000 | 71,000 | +0.01(+0.20%) |
Jul 21, 2003 | 5.000 | 5.000 | 4.700 | 4.990 | 122,200 | +0.03(+0.60%) |
Jul 18, 2003 | 5.010 | 5.176 | 4.950 | 4.960 | 45,600 | -0.04(-0.80%) |
Jul 17, 2003 | 5.150 | 5.190 | 4.960 | 5.000 | 86,100 | -0.15(-2.91%) |
Jul 16, 2003 | 5.320 | 5.350 | 5.150 | 5.150 | 33,700 | -0.09(-1.72%) |
Jul 15, 2003 | 5.350 | 5.500 | 5.050 | 5.240 | 144,300 | -0.06(-1.13%) |
Jul 14, 2003 | 5.450 | 5.500 | 5.250 | 5.300 | 50,100 | -0.07(-1.30%) |
Jul 11, 2003 | 5.240 | 5.450 | 5.110 | 5.370 | 32,924 | +0.26(+5.09%) |
Jul 10, 2003 | 5.110 | 5.400 | 5.050 | 5.110 | 89,800 | -0.34(-6.24%) |
Jul 09, 2003 | 5.230 | 5.500 | 5.160 | 5.450 | 74,900 | +0.21(+4.01%) |
Jul 08, 2003 | 5.120 | 5.260 | 5.100 | 5.240 | 79,500 | +0.13(+2.54%) |
Jul 07, 2003 | 4.500 | 5.210 | 4.500 | 5.110 | 116,400 | +0.32(+6.68%) |
Jul 03, 2003 | 5.225 | 5.290 | 4.700 | 4.790 | 102,400 | -0.38(-7.35%) |
Jul 02, 2003 | 5.310 | 5.380 | 5.170 | 5.170 | 115,900 | -0.08(-1.52%) |
Jul 01, 2003 | 5.160 | 5.400 | 5.010 | 5.250 | 61,800 | +0.10(+1.94%) |
Jun 30, 2003 | 5.050 | 5.480 | 5.040 | 5.150 | 415,359 | -0.12(-2.28%) |
Jun 27, 2003 | 5.700 | 5.930 | 5.270 | 5.270 | 219,300 | -0.53(-9.14%) |
Jun 26, 2003 | 5.850 | 6.040 | 5.710 | 5.800 | 495,700 | +0.00(+0.00%) |
Jun 25, 2003 | 5.510 | 5.800 | 5.480 | 5.800 | 225,200 | +0.30(+5.45%) |
Jun 24, 2003 | 5.400 | 5.740 | 5.380 | 5.500 | 150,400 | +0.06(+1.12%) |
Jun 23, 2003 | 5.610 | 5.700 | 5.170 | 5.439 | 125,300 | +0.19(+3.60%) |
Jun 20, 2003 | 5.000 | 5.600 | 5.000 | 5.250 | 54,600 | +0.00(+0.00%) |
Jun 19, 2003 | 5.410 | 5.750 | 5.050 | 5.250 | 208,700 | -0.17(-3.14%) |
Jun 18, 2003 | 5.250 | 5.710 | 5.000 | 5.420 | 93,400 | +0.18(+3.44%) |
Jun 17, 2003 | 5.180 | 5.470 | 5.150 | 5.240 | 55,800 | +0.03(+0.58%) |
Jun 16, 2003 | 5.250 | 5.500 | 4.900 | 5.210 | 205,000 | +0.12(+2.36%) |
Jun 13, 2003 | 5.310 | 5.350 | 5.050 | 5.090 | 68,400 | -0.12(-2.30%) |
Jun 12, 2003 | 5.850 | 5.880 | 5.190 | 5.210 | 31,700 | -0.64(-10.94%) |
Jun 11, 2003 | 5.350 | 5.920 | 5.300 | 5.850 | 64,700 | +0.59(+11.22%) |
Jun 10, 2003 | 5.210 | 5.280 | 5.130 | 5.260 | 67,500 | +0.06(+1.15%) |
Jun 09, 2003 | 5.350 | 5.360 | 5.200 | 5.200 | 52,600 | -0.15(-2.80%) |
Jun 06, 2003 | 5.890 | 6.150 | 5.000 | 5.350 | 152,400 | -0.58(-9.78%) |
Jun 05, 2003 | 5.940 | 5.950 | 5.600 | 5.930 | 66,000 | +0.07(+1.19%) |
Jun 04, 2003 | 5.970 | 5.970 | 5.710 | 5.860 | 82,500 | +0.08(+1.38%) |
Jun 03, 2003 | 5.890 | 5.970 | 5.740 | 5.780 | 455,700 | -0.06(-1.03%) |
Jun 02, 2003 | 5.850 | 5.950 | 5.700 | 5.840 | 87,600 | +0.00(+0.00%) |
May 30, 2003 | 5.790 | 6.050 | 5.700 | 5.840 | 273,200 | +0.01(+0.17%) |
May 29, 2003 | 6.140 | 6.300 | 5.810 | 5.830 | 208,100 | -0.33(-5.36%) |
May 28, 2003 | 6.000 | 6.310 | 5.940 | 6.160 | 309,800 | +0.17(+2.84%) |
May 27, 2003 | 6.140 | 6.250 | 5.950 | 5.990 | 129,300 | -0.13(-2.12%) |
May 23, 2003 | 6.000 | 6.120 | 5.920 | 6.120 | 270,400 | +0.13(+2.17%) |
May 22, 2003 | 5.870 | 6.060 | 5.870 | 5.990 | 56,800 | +0.11(+1.85%) |
May 21, 2003 | 5.900 | 5.940 | 5.610 | 5.881 | 67,800 | +0.10(+1.77%) |
May 20, 2003 | 5.780 | 6.150 | 5.560 | 5.779 | 165,300 | +0.23(+4.13%) |
May 19, 2003 | 5.870 | 5.900 | 5.540 | 5.550 | 152,300 | -0.40(-6.72%) |
May 16, 2003 | 6.440 | 6.740 | 5.750 | 5.950 | 315,000 | -0.73(-10.93%) |
May 15, 2003 | 7.060 | 7.250 | 6.600 | 6.680 | 383,000 | -0.38(-5.38%) |
May 14, 2003 | 6.820 | 7.150 | 6.780 | 7.060 | 464,800 | +0.29(+4.28%) |
May 13, 2003 | 6.620 | 6.850 | 6.510 | 6.770 | 216,700 | +0.10(+1.50%) |
May 12, 2003 | 6.230 | 6.720 | 6.230 | 6.670 | 240,500 | +0.39(+6.21%) |
May 09, 2003 | 6.210 | 6.540 | 6.210 | 6.280 | 161,600 | +0.06(+0.96%) |
May 08, 2003 | 6.200 | 6.440 | 6.130 | 6.220 | 49,800 | -0.03(-0.48%) |
May 07, 2003 | 6.200 | 6.420 | 6.040 | 6.250 | 81,500 | -0.01(-0.16%) |
May 06, 2003 | 6.490 | 6.490 | 6.130 | 6.260 | 148,000 | -0.17(-2.64%) |
May 05, 2003 | 6.330 | 6.480 | 6.100 | 6.430 | 91,400 | +0.18(+2.88%) |
May 02, 2003 | 6.030 | 6.350 | 5.900 | 6.250 | 132,900 | -0.07(-1.11%) |