Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.029 | 5.029 | 4.884 | 4.897 | 734,334 | -0.14(-2.82%) |
Jul 30, 2003 | 4.953 | 5.039 | 4.941 | 5.039 | 287,823 | +0.05(+1.07%) |
Jul 29, 2003 | 4.965 | 4.987 | 4.947 | 4.986 | 273,250 | +0.04(+0.85%) |
Jul 28, 2003 | 5.008 | 5.015 | 4.941 | 4.944 | 430,723 | -0.06(-1.11%) |
Jul 25, 2003 | 5.012 | 5.012 | 4.978 | 5.000 | 237,626 | -0.01(-0.15%) |
Jul 24, 2003 | 4.981 | 5.008 | 4.965 | 5.007 | 241,269 | +0.06(+1.15%) |
Jul 23, 2003 | 5.008 | 5.008 | 4.949 | 4.950 | 243,698 | -0.03(-0.69%) |
Jul 22, 2003 | 4.963 | 4.986 | 4.953 | 4.985 | 282,156 | +0.05(+1.08%) |
Jul 21, 2003 | 4.941 | 4.970 | 4.907 | 4.932 | 218,195 | +0.00(+0.08%) |
Jul 18, 2003 | 4.918 | 4.995 | 4.918 | 4.928 | 251,794 | +0.00(+0.10%) |
Jul 17, 2003 | 4.984 | 5.004 | 4.917 | 4.923 | 316,160 | -0.05(-1.09%) |
Jul 16, 2003 | 5.017 | 5.025 | 4.971 | 4.978 | 423,841 | -0.03(-0.54%) |
Jul 15, 2003 | 5.033 | 5.036 | 4.992 | 5.005 | 288,228 | -0.03(-0.56%) |
Jul 14, 2003 | 5.006 | 5.033 | 4.995 | 5.033 | 375,668 | +0.07(+1.32%) |
Jul 11, 2003 | 4.936 | 4.976 | 4.931 | 4.968 | 394,694 | +0.05(+1.11%) |
Jul 10, 2003 | 4.965 | 4.965 | 4.899 | 4.913 | 495,493 | -0.06(-1.29%) |
Jul 09, 2003 | 5.017 | 5.017 | 4.920 | 4.978 | 466,346 | -0.05(-1.06%) |
Jul 08, 2003 | 4.941 | 5.031 | 4.941 | 5.031 | 423,031 | +0.06(+1.29%) |
Jul 07, 2003 | 4.916 | 4.995 | 4.894 | 4.966 | 1,097,858 | +0.03(+0.58%) |
Jul 03, 2003 | 4.913 | 4.938 | 4.879 | 4.938 | 277,703 | +0.02(+0.33%) |
Jul 02, 2003 | 4.758 | 4.922 | 4.758 | 4.922 | 849,706 | +0.15(+3.08%) |
Jul 01, 2003 | 4.710 | 4.798 | 4.710 | 4.775 | 610,460 | +0.07(+1.52%) |
Jun 30, 2003 | 4.798 | 4.808 | 4.682 | 4.703 | 2,267,368 | -0.08(-1.73%) |
Jun 27, 2003 | 4.791 | 4.816 | 4.754 | 4.786 | 522,616 | -0.03(-0.64%) |
Jun 26, 2003 | 4.656 | 4.817 | 4.647 | 4.817 | 708,021 | +0.13(+2.85%) |
Jun 25, 2003 | 4.694 | 4.736 | 4.648 | 4.684 | 561,478 | +0.05(+1.09%) |
Jun 24, 2003 | 4.603 | 4.642 | 4.591 | 4.633 | 676,850 | +0.03(+0.67%) |
Jun 23, 2003 | 4.684 | 4.684 | 4.587 | 4.602 | 623,010 | -0.05(-1.09%) |
Jun 20, 2003 | 4.692 | 4.703 | 4.652 | 4.653 | 485,777 | -0.02(-0.50%) |
Jun 19, 2003 | 4.723 | 4.771 | 4.676 | 4.676 | 597,506 | -0.02(-0.53%) |
Jun 18, 2003 | 4.745 | 4.752 | 4.665 | 4.701 | 366,357 | -0.03(-0.65%) |
Jun 17, 2003 | 4.832 | 4.832 | 4.731 | 4.732 | 385,788 | -0.07(-1.44%) |
Jun 16, 2003 | 4.726 | 4.817 | 4.726 | 4.801 | 480,110 | +0.09(+1.99%) |
Jun 13, 2003 | 4.810 | 4.815 | 4.700 | 4.707 | 399,147 | -0.08(-1.63%) |
Jun 12, 2003 | 4.866 | 4.866 | 4.785 | 4.785 | 431,127 | -0.06(-1.17%) |
Jun 11, 2003 | 4.848 | 4.848 | 4.782 | 4.842 | 559,859 | -0.01(-0.13%) |
Jun 10, 2003 | 4.770 | 4.848 | 4.770 | 4.848 | 674,826 | +0.10(+2.11%) |
Jun 09, 2003 | 4.801 | 4.801 | 4.748 | 4.748 | 404,005 | -0.06(-1.23%) |
Jun 06, 2003 | 4.774 | 4.815 | 4.770 | 4.807 | 529,093 | +0.04(+0.91%) |
Jun 05, 2003 | 4.792 | 4.802 | 4.732 | 4.764 | 537,594 | -0.07(-1.36%) |
Jun 04, 2003 | 4.756 | 4.832 | 4.756 | 4.829 | 482,944 | +0.08(+1.72%) |
Jun 03, 2003 | 4.694 | 4.748 | 4.690 | 4.748 | 411,696 | +0.05(+1.16%) |
Jun 02, 2003 | 4.669 | 4.718 | 4.668 | 4.694 | 499,946 | +0.04(+0.93%) |
May 30, 2003 | 4.629 | 4.728 | 4.629 | 4.650 | 867,518 | +0.03(+0.75%) |
May 29, 2003 | 4.713 | 4.743 | 4.590 | 4.616 | 684,946 | -0.14(-2.94%) |
May 28, 2003 | 4.795 | 4.811 | 4.726 | 4.755 | 549,333 | -0.01(-0.23%) |
May 27, 2003 | 4.733 | 4.786 | 4.719 | 4.766 | 557,025 | +0.03(+0.70%) |
May 23, 2003 | 4.705 | 4.764 | 4.668 | 4.733 | 447,320 | +0.03(+0.58%) |
May 22, 2003 | 4.700 | 4.722 | 4.674 | 4.706 | 566,336 | +0.00(+0.03%) |
May 21, 2003 | 4.655 | 4.706 | 4.634 | 4.705 | 567,145 | +0.05(+1.17%) |
May 20, 2003 | 4.613 | 4.674 | 4.613 | 4.650 | 542,047 | +0.03(+0.72%) |
May 19, 2003 | 4.656 | 4.689 | 4.613 | 4.617 | 655,395 | -0.02(-0.37%) |
May 16, 2003 | 4.619 | 4.643 | 4.581 | 4.634 | 482,944 | +0.00(+0.05%) |
May 15, 2003 | 4.613 | 4.632 | 4.587 | 4.632 | 413,720 | +0.04(+0.89%) |
May 14, 2003 | 4.610 | 4.614 | 4.576 | 4.591 | 533,546 | +0.00(+0.08%) |
May 13, 2003 | 4.537 | 4.597 | 4.526 | 4.587 | 397,933 | +0.02(+0.43%) |
May 12, 2003 | 4.585 | 4.600 | 4.548 | 4.568 | 423,436 | -0.00(-0.05%) |
May 09, 2003 | 4.560 | 4.584 | 4.547 | 4.570 | 349,760 | +0.02(+0.54%) |
May 08, 2003 | 4.479 | 4.548 | 4.479 | 4.545 | 331,948 | +0.04(+0.82%) |
May 07, 2003 | 4.477 | 4.512 | 4.456 | 4.508 | 428,699 | +0.02(+0.38%) |
May 06, 2003 | 4.477 | 4.527 | 4.456 | 4.491 | 679,279 | -0.00(-0.05%) |
May 05, 2003 | 4.507 | 4.507 | 4.416 | 4.493 | 1,319,696 | +0.00(+0.00%) |
May 02, 2003 | 4.508 | 4.563 | 4.465 | 4.493 | 901,118 | -0.07(-1.62%) |