Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.443 | 4.513 | 4.352 | 4.401 | 4,249,877 | -0.01(-0.16%) |
Jul 30, 2003 | 4.681 | 4.723 | 4.352 | 4.408 | 3,823,103 | -0.20(-4.40%) |
Jul 29, 2003 | 4.702 | 4.772 | 4.604 | 4.611 | 2,865,219 | -0.10(-2.08%) |
Jul 28, 2003 | 4.723 | 4.779 | 4.667 | 4.709 | 2,459,740 | -0.08(-1.75%) |
Jul 25, 2003 | 4.863 | 4.891 | 4.695 | 4.793 | 2,682,989 | -0.04(-0.87%) |
Jul 24, 2003 | 4.793 | 4.919 | 4.653 | 4.835 | 4,715,956 | +0.16(+3.44%) |
Jul 23, 2003 | 4.863 | 4.863 | 4.646 | 4.674 | 1,447,974 | -0.11(-2.34%) |
Jul 22, 2003 | 4.562 | 4.849 | 4.520 | 4.786 | 3,208,096 | +0.23(+5.07%) |
Jul 21, 2003 | 4.758 | 4.772 | 4.548 | 4.555 | 3,496,519 | -0.27(-5.65%) |
Jul 18, 2003 | 4.898 | 4.961 | 4.793 | 4.828 | 2,935,967 | -0.01(-0.29%) |
Jul 17, 2003 | 4.828 | 4.877 | 4.786 | 4.842 | 3,433,489 | -0.03(-0.72%) |
Jul 16, 2003 | 4.968 | 4.968 | 4.828 | 4.877 | 3,571,555 | -0.06(-1.13%) |
Jul 15, 2003 | 4.933 | 4.989 | 4.730 | 4.933 | 4,210,001 | -0.03(-0.70%) |
Jul 14, 2003 | 4.933 | 5.108 | 4.905 | 4.968 | 3,875,556 | +0.03(+0.71%) |
Jul 11, 2003 | 4.933 | 4.989 | 4.898 | 4.933 | 3,427,629 | +0.03(+0.71%) |
Jul 10, 2003 | 5.038 | 5.038 | 4.779 | 4.898 | 3,818,672 | -0.17(-3.45%) |
Jul 09, 2003 | 5.017 | 5.157 | 4.982 | 5.073 | 3,846,257 | +0.06(+1.12%) |
Jul 08, 2003 | 5.052 | 5.108 | 4.975 | 5.017 | 3,270,840 | -0.08(-1.51%) |
Jul 07, 2003 | 5.178 | 5.227 | 5.052 | 5.094 | 4,694,660 | +0.10(+1.96%) |
Jul 03, 2003 | 4.863 | 5.017 | 4.821 | 4.996 | 5,437,013 | +0.13(+2.73%) |
Jul 02, 2003 | 4.597 | 4.877 | 4.527 | 4.863 | 10,452,541 | +0.47(+10.67%) |
Jul 01, 2003 | 4.408 | 4.443 | 4.268 | 4.394 | 5,037,680 | -0.05(-1.10%) |
Jun 30, 2003 | 4.485 | 4.604 | 4.429 | 4.443 | 6,711,905 | -0.02(-0.47%) |
Jun 27, 2003 | 4.618 | 4.646 | 4.443 | 4.464 | 5,682,558 | -0.15(-3.19%) |
Jun 26, 2003 | 4.653 | 4.758 | 4.555 | 4.611 | 5,832,344 | -0.01(-0.15%) |
Jun 25, 2003 | 4.513 | 4.807 | 4.443 | 4.618 | 7,829,150 | +0.17(+3.94%) |
Jun 24, 2003 | 4.604 | 4.667 | 4.198 | 4.443 | 8,078,126 | -0.09(-2.01%) |
Jun 23, 2003 | 4.758 | 4.814 | 4.415 | 4.534 | 10,792,131 | -0.31(-6.49%) |
Jun 20, 2003 | 5.122 | 5.122 | 4.583 | 4.849 | 25,573,730 | -0.19(-3.75%) |
Jun 19, 2003 | 5.052 | 5.164 | 5.024 | 5.038 | 8,413,000 | +0.03(+0.70%) |
Jun 18, 2003 | 4.919 | 5.164 | 4.898 | 5.003 | 23,018,514 | -0.17(-3.25%) |
Jun 17, 2003 | 5.737 | 5.737 | 5.171 | 5.171 | 13,245,297 | -0.57(-9.88%) |
Jun 16, 2003 | 5.646 | 5.737 | 5.569 | 5.737 | 3,728,058 | +0.16(+2.89%) |
Jun 13, 2003 | 5.681 | 5.702 | 5.534 | 5.576 | 2,223,914 | -0.06(-0.99%) |
Jun 12, 2003 | 5.576 | 5.709 | 5.534 | 5.632 | 2,778,749 | +0.08(+1.39%) |
Jun 11, 2003 | 5.345 | 5.590 | 5.289 | 5.555 | 4,105,523 | +0.19(+3.52%) |
Jun 10, 2003 | 5.597 | 5.695 | 5.296 | 5.366 | 5,068,981 | -0.27(-4.72%) |
Jun 09, 2003 | 5.492 | 5.695 | 5.415 | 5.632 | 3,415,195 | +0.15(+2.81%) |
Jun 06, 2003 | 5.912 | 5.940 | 5.401 | 5.478 | 5,270,505 | -0.38(-6.45%) |
Jun 05, 2003 | 5.800 | 5.905 | 5.702 | 5.856 | 3,318,291 | +0.05(+0.84%) |
Jun 04, 2003 | 5.632 | 5.863 | 5.590 | 5.807 | 3,285,990 | +0.14(+2.47%) |
Jun 03, 2003 | 5.562 | 5.667 | 5.513 | 5.667 | 4,219,720 | +0.00(+0.00%) |
Jun 02, 2003 | 5.604 | 5.667 | 5.597 | 5.667 | 4,656,213 | +0.13(+2.27%) |
May 30, 2003 | 5.611 | 5.674 | 5.450 | 5.541 | 5,189,324 | -0.01(-0.13%) |
May 29, 2003 | 5.345 | 5.611 | 5.345 | 5.548 | 5,532,344 | +0.20(+3.66%) |
May 28, 2003 | 5.555 | 5.667 | 5.324 | 5.352 | 4,403,093 | -0.20(-3.53%) |
May 27, 2003 | 5.059 | 5.555 | 5.045 | 5.548 | 6,259,261 | +0.43(+8.33%) |
May 23, 2003 | 4.996 | 5.171 | 4.905 | 5.122 | 4,206,285 | +0.20(+3.98%) |
May 22, 2003 | 4.709 | 5.066 | 4.695 | 4.926 | 4,171,125 | +0.10(+2.03%) |
May 21, 2003 | 4.996 | 5.038 | 4.716 | 4.828 | 6,084,464 | -0.34(-6.50%) |
May 20, 2003 | 5.136 | 5.275 | 5.038 | 5.164 | 4,299,044 | +0.06(+1.23%) |
May 19, 2003 | 5.115 | 5.227 | 5.010 | 5.101 | 4,684,227 | -0.07(-1.35%) |
May 16, 2003 | 4.863 | 5.247 | 4.793 | 5.171 | 7,834,296 | +0.32(+6.64%) |
May 15, 2003 | 4.814 | 4.884 | 4.716 | 4.849 | 4,021,197 | +0.10(+2.06%) |
May 14, 2003 | 4.814 | 4.856 | 4.653 | 4.751 | 3,054,595 | +0.06(+1.34%) |
May 13, 2003 | 4.793 | 4.870 | 4.625 | 4.688 | 4,108,095 | -0.17(-3.60%) |
May 12, 2003 | 4.590 | 4.870 | 4.513 | 4.863 | 4,734,108 | +0.28(+6.11%) |
May 09, 2003 | 4.380 | 4.583 | 4.380 | 4.583 | 4,337,919 | +0.22(+4.97%) |
May 08, 2003 | 4.324 | 4.373 | 4.163 | 4.366 | 3,688,467 | -0.01(-0.16%) |
May 07, 2003 | 4.282 | 4.408 | 4.072 | 4.373 | 5,045,255 | +0.06(+1.30%) |
May 06, 2003 | 4.457 | 4.541 | 4.205 | 4.317 | 6,706,760 | -0.21(-4.64%) |
May 05, 2003 | 4.758 | 4.758 | 4.464 | 4.527 | 6,515,526 | -0.29(-6.10%) |