Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.010 | 5.040 | 4.850 | 4.970 | 32,200 | -0.03(-0.60%) |
Jul 30, 2003 | 5.030 | 5.040 | 4.870 | 5.000 | 26,300 | -0.01(-0.20%) |
Jul 29, 2003 | 5.100 | 5.100 | 5.000 | 5.010 | 11,900 | -0.08(-1.57%) |
Jul 28, 2003 | 5.050 | 5.100 | 5.030 | 5.090 | 28,300 | +0.06(+1.21%) |
Jul 25, 2003 | 5.040 | 5.040 | 4.870 | 5.029 | 4,700 | +0.05(+0.98%) |
Jul 24, 2003 | 5.070 | 5.070 | 4.970 | 4.980 | 10,500 | -0.07(-1.39%) |
Jul 23, 2003 | 5.020 | 5.050 | 5.011 | 5.050 | 10,500 | +0.05(+1.00%) |
Jul 22, 2003 | 5.110 | 5.200 | 4.750 | 5.000 | 12,100 | +0.00(+0.00%) |
Jul 21, 2003 | 5.000 | 5.000 | 4.950 | 5.000 | 8,100 | -0.02(-0.40%) |
Jul 18, 2003 | 5.020 | 5.020 | 4.910 | 5.020 | 2,400 | +0.02(+0.40%) |
Jul 17, 2003 | 5.050 | 5.050 | 4.750 | 5.000 | 7,800 | +0.01(+0.20%) |
Jul 16, 2003 | 4.730 | 5.000 | 4.730 | 4.990 | 7,200 | +0.00(+0.00%) |
Jul 15, 2003 | 5.050 | 5.050 | 4.990 | 4.990 | 3,600 | -0.08(-1.58%) |
Jul 14, 2003 | 4.990 | 5.070 | 4.900 | 5.070 | 7,300 | +0.07(+1.42%) |
Jul 11, 2003 | 5.000 | 5.100 | 4.900 | 4.999 | 43,800 | -0.00(-0.02%) |
Jul 10, 2003 | 4.910 | 5.000 | 4.910 | 5.000 | 2,600 | +0.05(+1.01%) |
Jul 09, 2003 | 4.800 | 4.980 | 4.720 | 4.950 | 23,100 | +0.07(+1.43%) |
Jul 08, 2003 | 5.020 | 5.020 | 4.850 | 4.880 | 24,100 | -0.10(-2.01%) |
Jul 07, 2003 | 4.580 | 5.030 | 4.580 | 4.980 | 28,100 | +0.07(+1.43%) |
Jul 03, 2003 | 4.950 | 5.000 | 4.860 | 4.910 | 4,100 | -0.09(-1.80%) |
Jul 02, 2003 | 5.140 | 5.140 | 4.940 | 5.000 | 41,300 | -0.07(-1.38%) |
Jul 01, 2003 | 5.100 | 5.370 | 4.891 | 5.070 | 44,700 | +0.12(+2.44%) |
Jun 30, 2003 | 4.950 | 4.950 | 4.750 | 4.949 | 8,800 | +0.05(+1.00%) |
Jun 27, 2003 | 4.750 | 4.900 | 4.890 | 4.900 | 13,400 | +0.18(+3.81%) |
Jun 26, 2003 | 4.750 | 4.750 | 4.720 | 4.720 | 2,000 | +0.00(+0.00%) |
Jun 25, 2003 | 4.720 | 4.870 | 4.720 | 4.720 | 8,100 | -0.08(-1.67%) |
Jun 24, 2003 | 4.750 | 4.820 | 4.730 | 4.800 | 39,400 | +0.05(+1.03%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.700 | 4.751 | 28,100 | -0.08(-1.64%) |
Jun 20, 2003 | 4.750 | 4.870 | 4.730 | 4.830 | 16,000 | +0.07(+1.47%) |
Jun 19, 2003 | 4.740 | 4.990 | 4.720 | 4.760 | 13,000 | -0.12(-2.46%) |
Jun 18, 2003 | 5.160 | 5.180 | 4.640 | 4.880 | 62,700 | -0.22(-4.33%) |
Jun 17, 2003 | 5.200 | 5.240 | 4.980 | 5.101 | 17,300 | -0.06(-1.16%) |
Jun 16, 2003 | 5.110 | 5.250 | 5.050 | 5.161 | 3,800 | -0.04(-0.75%) |
Jun 13, 2003 | 5.180 | 5.250 | 5.150 | 5.200 | 11,600 | +0.02(+0.39%) |
Jun 12, 2003 | 5.130 | 5.300 | 5.100 | 5.180 | 24,900 | -0.07(-1.33%) |
Jun 11, 2003 | 5.580 | 5.600 | 5.110 | 5.250 | 51,300 | +0.10(+1.94%) |
Jun 10, 2003 | 4.940 | 5.400 | 4.770 | 5.150 | 70,000 | +0.21(+4.27%) |
Jun 09, 2003 | 4.800 | 4.940 | 4.700 | 4.939 | 26,000 | +0.13(+2.68%) |
Jun 06, 2003 | 4.800 | 5.040 | 4.700 | 4.810 | 73,500 | +0.07(+1.48%) |
Jun 05, 2003 | 4.300 | 4.900 | 4.270 | 4.740 | 111,600 | +0.34(+7.73%) |
Jun 04, 2003 | 4.200 | 4.400 | 4.150 | 4.400 | 35,900 | +0.20(+4.76%) |
Jun 03, 2003 | 4.150 | 4.300 | 4.150 | 4.200 | 7,400 | +0.00(+0.00%) |
Jun 02, 2003 | 4.170 | 4.300 | 4.170 | 4.200 | 21,500 | +0.07(+1.69%) |
May 30, 2003 | 4.010 | 4.170 | 4.010 | 4.130 | 10,800 | +0.03(+0.73%) |
May 29, 2003 | 3.830 | 4.150 | 3.830 | 4.100 | 8,500 | +0.02(+0.49%) |
May 28, 2003 | 4.150 | 4.190 | 3.910 | 4.080 | 11,800 | -0.07(-1.69%) |
May 27, 2003 | 4.140 | 4.190 | 4.140 | 4.150 | 12,300 | +0.01(+0.24%) |
May 23, 2003 | 4.040 | 4.150 | 4.010 | 4.140 | 17,300 | +0.01(+0.24%) |
May 22, 2003 | 3.970 | 4.130 | 3.950 | 4.130 | 3,100 | -0.02(-0.48%) |
May 21, 2003 | 4.040 | 4.150 | 3.900 | 4.150 | 12,500 | +0.04(+0.97%) |
May 20, 2003 | 3.870 | 4.200 | 3.850 | 4.110 | 45,100 | +0.05(+1.23%) |
May 19, 2003 | 3.850 | 4.060 | 3.850 | 4.060 | 10,600 | +0.04(+1.00%) |
May 16, 2003 | 3.910 | 4.090 | 3.850 | 4.020 | 6,300 | +0.02(+0.50%) |
May 15, 2003 | 4.170 | 4.170 | 3.850 | 4.000 | 20,700 | -0.15(-3.61%) |
May 14, 2003 | 4.180 | 4.180 | 3.900 | 4.150 | 69,900 | +0.08(+1.97%) |
May 13, 2003 | 4.130 | 4.220 | 4.040 | 4.070 | 7,400 | -0.15(-3.55%) |
May 12, 2003 | 4.050 | 4.300 | 4.040 | 4.220 | 69,700 | +0.14(+3.43%) |
May 09, 2003 | 4.200 | 4.200 | 4.080 | 4.080 | 4,900 | -0.12(-2.86%) |
May 08, 2003 | 4.130 | 4.210 | 4.020 | 4.200 | 23,300 | +0.07(+1.69%) |
May 07, 2003 | 4.210 | 4.210 | 3.770 | 4.130 | 24,300 | -0.02(-0.48%) |
May 06, 2003 | 4.470 | 4.470 | 4.100 | 4.150 | 32,400 | -0.15(-3.49%) |
May 05, 2003 | 4.500 | 4.500 | 4.270 | 4.300 | 14,400 | -0.20(-4.44%) |
May 02, 2003 | 4.150 | 4.500 | 4.140 | 4.500 | 29,400 | +0.25(+5.88%) |