Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.427 | 5.511 | 5.427 | 5.490 | 992,864 | +0.06(+1.09%) |
Jul 30, 2003 | 5.490 | 5.494 | 5.414 | 5.431 | 364,421 | -0.09(-1.68%) |
Jul 29, 2003 | 5.596 | 5.617 | 5.511 | 5.524 | 271,836 | -0.03(-0.53%) |
Jul 28, 2003 | 5.617 | 5.625 | 5.549 | 5.553 | 616,840 | -0.06(-1.13%) |
Jul 25, 2003 | 5.524 | 5.634 | 5.448 | 5.617 | 939,586 | +0.23(+4.23%) |
Jul 24, 2003 | 5.384 | 5.461 | 5.376 | 5.389 | 657,805 | +0.19(+3.74%) |
Jul 23, 2003 | 5.194 | 5.338 | 5.194 | 5.194 | 429,775 | +0.03(+0.57%) |
Jul 22, 2003 | 5.089 | 5.165 | 5.080 | 5.165 | 339,795 | +0.16(+3.12%) |
Jul 21, 2003 | 5.085 | 5.102 | 5.009 | 5.009 | 296,225 | -0.15(-2.95%) |
Jul 18, 2003 | 5.102 | 5.165 | 5.034 | 5.161 | 216,900 | +0.06(+1.16%) |
Jul 17, 2003 | 5.110 | 5.152 | 5.047 | 5.102 | 346,188 | +0.03(+0.58%) |
Jul 16, 2003 | 5.051 | 5.165 | 5.034 | 5.072 | 861,209 | +0.11(+2.13%) |
Jul 15, 2003 | 5.076 | 5.110 | 4.966 | 4.966 | 2,282,428 | -0.18(-3.45%) |
Jul 14, 2003 | 5.110 | 5.190 | 5.110 | 5.144 | 410,595 | +0.08(+1.50%) |
Jul 11, 2003 | 5.042 | 5.089 | 5.030 | 5.068 | 370,104 | -0.03(-0.58%) |
Jul 10, 2003 | 5.068 | 5.520 | 5.068 | 5.097 | 894,596 | +0.06(+1.26%) |
Jul 09, 2003 | 5.097 | 5.102 | 5.009 | 5.034 | 969,896 | +0.01(+0.25%) |
Jul 08, 2003 | 5.013 | 5.055 | 4.983 | 5.021 | 626,549 | -0.04(-0.83%) |
Jul 07, 2003 | 5.026 | 5.097 | 5.004 | 5.064 | 679,353 | +0.20(+4.17%) |
Jul 03, 2003 | 4.933 | 4.933 | 4.857 | 4.861 | 259,049 | -0.03(-0.60%) |
Jul 02, 2003 | 4.835 | 4.890 | 4.772 | 4.890 | 409,648 | +0.04(+0.87%) |
Jul 01, 2003 | 4.907 | 4.924 | 4.793 | 4.848 | 511,705 | -0.05(-0.95%) |
Jun 30, 2003 | 4.899 | 4.975 | 4.869 | 4.895 | 386,206 | +0.04(+0.78%) |
Jun 27, 2003 | 4.920 | 4.941 | 4.857 | 4.857 | 201,272 | -0.04(-0.86%) |
Jun 26, 2003 | 4.920 | 4.937 | 4.827 | 4.899 | 240,106 | -0.02(-0.34%) |
Jun 25, 2003 | 5.004 | 5.059 | 4.916 | 4.916 | 334,822 | -0.04(-0.77%) |
Jun 24, 2003 | 4.941 | 4.983 | 4.928 | 4.954 | 211,691 | -0.03(-0.68%) |
Jun 23, 2003 | 5.080 | 5.089 | 4.941 | 4.988 | 375,550 | -0.07(-1.42%) |
Jun 20, 2003 | 5.089 | 5.102 | 4.983 | 5.059 | 238,922 | -0.00(-0.08%) |
Jun 19, 2003 | 5.076 | 5.110 | 5.026 | 5.064 | 757,968 | -0.03(-0.50%) |
Jun 18, 2003 | 5.068 | 5.144 | 5.047 | 5.089 | 452,034 | -0.10(-1.87%) |
Jun 17, 2003 | 5.194 | 5.232 | 5.131 | 5.186 | 959,240 | -0.01(-0.16%) |
Jun 16, 2003 | 5.110 | 5.194 | 5.110 | 5.194 | 209,796 | +0.11(+2.07%) |
Jun 13, 2003 | 5.110 | 5.123 | 5.047 | 5.089 | 249,814 | +0.02(+0.33%) |
Jun 12, 2003 | 5.110 | 5.131 | 5.047 | 5.072 | 356,844 | -0.02(-0.33%) |
Jun 11, 2003 | 5.026 | 5.144 | 4.983 | 5.089 | 992,391 | +0.06(+1.26%) |
Jun 10, 2003 | 5.026 | 5.047 | 4.920 | 5.026 | 1,982,888 | +0.14(+2.76%) |
Jun 09, 2003 | 4.962 | 5.000 | 4.890 | 4.890 | 423,382 | -0.07(-1.36%) |
Jun 06, 2003 | 4.979 | 5.068 | 4.958 | 4.958 | 624,654 | -0.03(-0.59%) |
Jun 05, 2003 | 4.920 | 5.000 | 4.903 | 4.988 | 672,723 | +0.03(+0.51%) |
Jun 04, 2003 | 4.916 | 4.983 | 4.882 | 4.962 | 410,122 | +0.08(+1.64%) |
Jun 03, 2003 | 4.878 | 4.903 | 4.857 | 4.882 | 150,599 | -0.02(-0.34%) |
Jun 02, 2003 | 4.814 | 4.941 | 4.814 | 4.899 | 261,654 | +0.04(+0.87%) |
May 30, 2003 | 4.802 | 4.857 | 4.793 | 4.857 | 310,906 | +0.05(+1.14%) |
May 29, 2003 | 4.785 | 4.840 | 4.738 | 4.802 | 186,354 | -0.01(-0.18%) |
May 28, 2003 | 4.802 | 4.810 | 4.751 | 4.810 | 367,262 | +0.03(+0.71%) |
May 27, 2003 | 4.730 | 4.806 | 4.705 | 4.776 | 562,378 | +0.00(+0.09%) |
May 23, 2003 | 4.764 | 4.831 | 4.747 | 4.772 | 138,759 | +0.03(+0.62%) |
May 22, 2003 | 4.692 | 4.751 | 4.683 | 4.743 | 271,125 | +0.11(+2.46%) |
May 21, 2003 | 4.645 | 4.645 | 4.591 | 4.629 | 263,548 | +0.00(+0.09%) |
May 20, 2003 | 4.616 | 4.658 | 4.616 | 4.624 | 161,017 | +0.01(+0.18%) |
May 19, 2003 | 4.645 | 4.645 | 4.574 | 4.616 | 192,274 | +0.01(+0.28%) |
May 16, 2003 | 4.603 | 4.717 | 4.561 | 4.603 | 2,079,735 | -0.02(-0.46%) |
May 15, 2003 | 4.633 | 4.667 | 4.603 | 4.624 | 401,124 | -0.03(-0.64%) |
May 14, 2003 | 4.696 | 4.696 | 4.645 | 4.654 | 210,744 | -0.08(-1.61%) |
May 13, 2003 | 4.734 | 4.755 | 4.696 | 4.730 | 430,722 | -0.05(-0.97%) |
May 12, 2003 | 4.730 | 4.806 | 4.679 | 4.776 | 209,323 | +0.03(+0.53%) |
May 09, 2003 | 4.662 | 4.751 | 4.629 | 4.751 | 255,497 | +0.12(+2.65%) |
May 08, 2003 | 4.612 | 4.688 | 4.612 | 4.629 | 312,090 | +0.04(+0.92%) |
May 07, 2003 | 4.709 | 4.709 | 4.586 | 4.586 | 614,946 | -0.22(-4.65%) |
May 06, 2003 | 4.764 | 4.827 | 4.717 | 4.810 | 334,822 | +0.03(+0.62%) |
May 05, 2003 | 4.709 | 4.827 | 4.709 | 4.781 | 241,763 | +0.05(+0.98%) |
May 02, 2003 | 4.768 | 4.768 | 4.671 | 4.734 | 172,857 | -0.03(-0.53%) |