Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.758 | 4.791 | 4.674 | 4.678 | 158,436 | -0.08(-1.68%) |
Jul 30, 2003 | 4.758 | 4.758 | 4.711 | 4.758 | 153,045 | +0.02(+0.49%) |
Jul 29, 2003 | 4.838 | 4.838 | 4.708 | 4.735 | 190,482 | -0.10(-2.14%) |
Jul 28, 2003 | 4.708 | 4.841 | 4.674 | 4.838 | 206,955 | +0.08(+1.61%) |
Jul 25, 2003 | 4.808 | 4.808 | 4.574 | 4.761 | 357,604 | -0.16(-3.26%) |
Jul 24, 2003 | 4.992 | 5.038 | 4.835 | 4.922 | 304,892 | -0.33(-6.35%) |
Jul 23, 2003 | 5.215 | 5.259 | 5.212 | 5.255 | 329,750 | +0.04(+0.83%) |
Jul 22, 2003 | 5.259 | 5.275 | 5.209 | 5.212 | 361,498 | -0.06(-1.20%) |
Jul 21, 2003 | 5.272 | 5.275 | 5.215 | 5.275 | 295,907 | +0.07(+1.28%) |
Jul 18, 2003 | 5.239 | 5.272 | 5.192 | 5.209 | 219,534 | +0.02(+0.39%) |
Jul 17, 2003 | 5.209 | 5.259 | 5.125 | 5.189 | 207,554 | -0.02(-0.38%) |
Jul 16, 2003 | 5.179 | 5.239 | 5.152 | 5.209 | 211,148 | +0.02(+0.39%) |
Jul 15, 2003 | 5.235 | 5.259 | 5.135 | 5.189 | 259,068 | -0.04(-0.70%) |
Jul 14, 2003 | 5.242 | 5.242 | 5.189 | 5.225 | 311,181 | -0.03(-0.51%) |
Jul 11, 2003 | 5.108 | 5.252 | 5.075 | 5.252 | 350,716 | +0.11(+2.14%) |
Jul 10, 2003 | 5.215 | 5.215 | 5.072 | 5.142 | 147,055 | -0.07(-1.28%) |
Jul 09, 2003 | 5.142 | 5.209 | 5.108 | 5.209 | 321,065 | +0.10(+2.03%) |
Jul 08, 2003 | 5.088 | 5.169 | 5.075 | 5.105 | 231,215 | +0.06(+1.26%) |
Jul 07, 2003 | 4.935 | 5.048 | 4.935 | 5.042 | 361,797 | +0.15(+3.00%) |
Jul 03, 2003 | 4.925 | 4.938 | 4.878 | 4.895 | 119,800 | -0.04(-0.88%) |
Jul 02, 2003 | 4.808 | 4.938 | 4.808 | 4.938 | 187,188 | +0.14(+2.85%) |
Jul 01, 2003 | 4.741 | 4.801 | 4.644 | 4.801 | 249,784 | +0.06(+1.27%) |
Jun 30, 2003 | 4.758 | 4.858 | 4.708 | 4.741 | 198,569 | -0.02(-0.35%) |
Jun 27, 2003 | 4.684 | 4.791 | 4.674 | 4.758 | 317,171 | +0.15(+3.26%) |
Jun 26, 2003 | 4.371 | 4.644 | 4.371 | 4.608 | 460,932 | +0.24(+5.42%) |
Jun 25, 2003 | 4.775 | 4.775 | 4.347 | 4.371 | 1,329,187 | -0.56(-11.43%) |
Jun 24, 2003 | 5.342 | 5.342 | 4.841 | 4.935 | 838,304 | -0.39(-7.39%) |
Jun 23, 2003 | 5.409 | 5.422 | 5.326 | 5.329 | 203,660 | -0.01(-0.25%) |
Jun 20, 2003 | 5.426 | 5.426 | 5.292 | 5.342 | 230,017 | +0.03(+0.63%) |
Jun 19, 2003 | 5.326 | 5.352 | 5.265 | 5.309 | 163,228 | +0.02(+0.32%) |
Jun 18, 2003 | 5.326 | 5.342 | 5.209 | 5.292 | 201,564 | -0.05(-0.94%) |
Jun 17, 2003 | 5.379 | 5.409 | 5.312 | 5.342 | 132,080 | -0.06(-1.17%) |
Jun 16, 2003 | 5.342 | 5.409 | 5.309 | 5.406 | 161,431 | +0.12(+2.21%) |
Jun 13, 2003 | 5.245 | 5.472 | 5.175 | 5.289 | 294,110 | +0.04(+0.83%) |
Jun 12, 2003 | 5.476 | 5.476 | 5.225 | 5.245 | 338,137 | -0.23(-4.21%) |
Jun 11, 2003 | 5.459 | 5.492 | 5.416 | 5.476 | 287,521 | +0.04(+0.68%) |
Jun 10, 2003 | 5.402 | 5.459 | 5.382 | 5.439 | 190,183 | +0.00(+0.06%) |
Jun 09, 2003 | 5.409 | 5.459 | 5.376 | 5.436 | 210,848 | +0.09(+1.75%) |
Jun 06, 2003 | 5.409 | 5.469 | 5.262 | 5.342 | 286,323 | +0.00(+0.06%) |
Jun 05, 2003 | 5.426 | 5.442 | 5.309 | 5.339 | 206,356 | -0.07(-1.24%) |
Jun 04, 2003 | 5.125 | 5.426 | 5.125 | 5.406 | 221,630 | +0.23(+4.45%) |
Jun 03, 2003 | 5.242 | 5.295 | 5.078 | 5.175 | 186,289 | +0.00(+0.00%) |
Jun 02, 2003 | 5.222 | 5.222 | 5.129 | 5.175 | 329,750 | +0.05(+1.04%) |
May 30, 2003 | 5.075 | 5.155 | 4.978 | 5.122 | 337,837 | +0.05(+0.92%) |
May 29, 2003 | 5.352 | 5.359 | 4.908 | 5.075 | 621,764 | -0.28(-5.18%) |
May 28, 2003 | 5.643 | 5.643 | 5.349 | 5.352 | 348,619 | -0.24(-4.30%) |
May 27, 2003 | 5.476 | 5.639 | 5.412 | 5.593 | 395,641 | +0.20(+3.72%) |
May 23, 2003 | 5.309 | 5.422 | 5.292 | 5.392 | 450,749 | +0.16(+3.13%) |
May 22, 2003 | 5.119 | 5.309 | 5.092 | 5.229 | 454,643 | +0.18(+3.50%) |
May 21, 2003 | 5.072 | 5.105 | 5.028 | 5.052 | 161,431 | +0.01(+0.20%) |
May 20, 2003 | 4.975 | 5.042 | 4.948 | 5.042 | 186,589 | +0.10(+2.03%) |
May 19, 2003 | 4.985 | 5.002 | 4.942 | 4.942 | 212,346 | -0.00(-0.07%) |
May 16, 2003 | 4.995 | 5.005 | 4.945 | 4.945 | 324,958 | +0.03(+0.68%) |
May 15, 2003 | 4.958 | 4.992 | 4.881 | 4.912 | 285,125 | +0.03(+0.62%) |
May 14, 2003 | 4.925 | 4.925 | 4.828 | 4.881 | 286,622 | +0.03(+0.55%) |
May 13, 2003 | 4.858 | 4.891 | 4.791 | 4.855 | 211,148 | +0.06(+1.32%) |
May 12, 2003 | 4.735 | 4.858 | 4.691 | 4.791 | 385,757 | +0.13(+2.87%) |
May 09, 2003 | 4.775 | 4.775 | 4.591 | 4.658 | 461,232 | -0.05(-1.06%) |
May 08, 2003 | 4.725 | 4.738 | 4.708 | 4.708 | 224,326 | +0.00(+0.07%) |
May 07, 2003 | 4.741 | 4.741 | 4.681 | 4.704 | 366,889 | -0.00(-0.07%) |
May 06, 2003 | 4.715 | 4.725 | 4.691 | 4.708 | 444,759 | +0.02(+0.43%) |
May 05, 2003 | 4.591 | 4.715 | 4.574 | 4.688 | 633,744 | +0.20(+4.39%) |
May 02, 2003 | 4.507 | 4.544 | 4.471 | 4.491 | 151,547 | +0.02(+0.52%) |