Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,680 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,608,014 | -0.01(-0.22%) |
Jul 29, 2003 | 5.217 | 5.221 | 5.110 | 5.123 | 3,944,631 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.165 | 5.184 | 4,872,220 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,940,062 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,722 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,538 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,667 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.143 | 5.178 | 5,211,427 | +0.05(+1.02%) |
Jul 18, 2003 | 5.045 | 5.126 | 5.031 | 5.126 | 6,294,037 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.960 | 7,506,941 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.889 | 4.910 | 7,671,472 | -0.12(-2.29%) |
Jul 15, 2003 | 5.157 | 5.164 | 5.014 | 5.025 | 7,240,013 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,318 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,265 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.165 | 5.189 | 5,421,926 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.228 | 5.292 | 3,720,500 | +0.02(+0.30%) |
Jul 08, 2003 | 5.299 | 5.315 | 5.205 | 5.276 | 4,354,216 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.340 | 5.276 | 5.314 | 3,046,841 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.299 | 2,203,261 | -0.06(-1.18%) |
Jul 02, 2003 | 5.310 | 5.374 | 5.214 | 5.362 | 6,103,194 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.173 | 5.310 | 3,320,743 | +0.02(+0.36%) |
Jun 30, 2003 | 5.299 | 5.310 | 5.255 | 5.292 | 3,222,468 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,977 | -0.03(-0.65%) |
Jun 26, 2003 | 5.307 | 5.359 | 5.276 | 5.310 | 3,712,575 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.255 | 5.304 | 4,566,617 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,587 | -0.05(-0.95%) |
Jun 23, 2003 | 5.266 | 5.334 | 5.257 | 5.312 | 3,738,253 | +0.03(+0.63%) |
Jun 20, 2003 | 5.326 | 5.358 | 5.279 | 5.279 | 3,673,899 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.359 | 5.222 | 5.290 | 3,898,981 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,575 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,136 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.362 | 5.284 | 5.348 | 2,945,396 | +0.01(+0.12%) |
Jun 13, 2003 | 5.362 | 5.385 | 5.287 | 5.342 | 2,787,839 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.422 | 5.329 | 5.367 | 3,042,720 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.389 | 5,957,049 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.329 | 5.266 | 5.312 | 2,862,021 | +0.05(+0.87%) |
Jun 09, 2003 | 5.228 | 5.285 | 5.228 | 5.266 | 2,950,151 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.378 | 5.263 | 5.268 | 6,677,627 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.411 | 5.351 | 5.410 | 4,323,782 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,821 | +0.08(+1.54%) |
Jun 03, 2003 | 5.307 | 5.328 | 5.228 | 5.325 | 4,978,737 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.362 | 5.292 | 5.307 | 3,788,025 | -0.01(-0.27%) |
May 30, 2003 | 5.206 | 5.322 | 5.198 | 5.322 | 5,604,844 | +0.14(+2.74%) |
May 29, 2003 | 5.244 | 5.262 | 5.150 | 5.180 | 4,106,309 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,337,020 | -0.05(-0.86%) |
May 27, 2003 | 5.157 | 5.298 | 5.145 | 5.288 | 5,139,148 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.225 | 5.126 | 5.189 | 7,414,689 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,657 | +0.04(+0.87%) |
May 21, 2003 | 4.878 | 5.052 | 4.875 | 5.052 | 5,705,655 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.922 | 4.889 | 4.897 | 4,302,225 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,899 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,272 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.889 | 3,758,542 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.908 | 4.870 | 4.877 | 3,475,764 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,719 | +0.06(+1.34%) |
May 12, 2003 | 4.881 | 4.899 | 4.834 | 4.834 | 5,206,989 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,630,151 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,461,050 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,292,081 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,105,041 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,324 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.829 | 4.700 | 4.829 | 7,342,092 | +0.09(+1.80%) |