Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.023 | 5.066 | 4.992 | 5.048 | 417,379 | +0.06(+1.12%) |
Jul 30, 2003 | 5.010 | 5.010 | 4.961 | 4.992 | 169,535 | -0.01(-0.25%) |
Jul 29, 2003 | 4.986 | 5.023 | 4.973 | 5.004 | 228,145 | +0.02(+0.50%) |
Jul 28, 2003 | 4.986 | 5.023 | 4.973 | 4.979 | 274,323 | +0.02(+0.50%) |
Jul 25, 2003 | 4.949 | 4.955 | 4.880 | 4.955 | 358,768 | +0.07(+1.39%) |
Jul 24, 2003 | 4.887 | 4.949 | 4.880 | 4.887 | 334,872 | +0.00(+0.00%) |
Jul 23, 2003 | 4.936 | 4.949 | 4.868 | 4.887 | 335,840 | -0.09(-1.87%) |
Jul 22, 2003 | 4.955 | 4.986 | 4.930 | 4.979 | 120,935 | +0.04(+0.88%) |
Jul 21, 2003 | 5.035 | 5.035 | 4.905 | 4.936 | 238,156 | -0.12(-2.45%) |
Jul 18, 2003 | 4.924 | 5.066 | 4.924 | 5.060 | 887,556 | +0.17(+3.55%) |
Jul 17, 2003 | 4.924 | 4.955 | 4.868 | 4.887 | 423,837 | -0.06(-1.25%) |
Jul 16, 2003 | 4.986 | 5.010 | 4.930 | 4.949 | 6,432,482 | +0.00(+0.00%) |
Jul 15, 2003 | 5.023 | 5.023 | 4.930 | 4.949 | 460,650 | -0.07(-1.36%) |
Jul 14, 2003 | 5.054 | 5.079 | 4.955 | 5.017 | 741,271 | +0.10(+2.02%) |
Jul 11, 2003 | 4.868 | 4.961 | 4.868 | 4.918 | 182,452 | +0.04(+0.76%) |
Jul 10, 2003 | 5.017 | 5.017 | 4.856 | 4.880 | 439,015 | -0.07(-1.50%) |
Jul 09, 2003 | 4.986 | 4.986 | 4.924 | 4.955 | 510,219 | +0.01(+0.13%) |
Jul 08, 2003 | 5.010 | 5.010 | 4.924 | 4.949 | 672,811 | +0.01(+0.13%) |
Jul 07, 2003 | 4.893 | 4.955 | 4.874 | 4.942 | 1,173,828 | +0.20(+4.31%) |
Jul 03, 2003 | 4.800 | 4.812 | 4.726 | 4.738 | 434,332 | -0.04(-0.91%) |
Jul 02, 2003 | 4.794 | 4.825 | 4.738 | 4.781 | 1,536,633 | -0.01(-0.26%) |
Jul 01, 2003 | 4.738 | 4.800 | 4.688 | 4.794 | 1,556,170 | +0.06(+1.18%) |
Jun 30, 2003 | 4.738 | 4.781 | 4.688 | 4.738 | 1,900,084 | -0.02(-0.52%) |
Jun 27, 2003 | 4.806 | 4.806 | 4.695 | 4.763 | 980,719 | -0.02(-0.39%) |
Jun 26, 2003 | 4.738 | 4.812 | 4.726 | 4.781 | 1,216,454 | +0.09(+1.85%) |
Jun 25, 2003 | 4.757 | 4.763 | 4.695 | 4.695 | 637,290 | -0.01(-0.26%) |
Jun 24, 2003 | 4.657 | 4.738 | 4.651 | 4.707 | 2,559,172 | -0.01(-0.26%) |
Jun 23, 2003 | 4.812 | 4.849 | 4.707 | 4.719 | 382,503 | -0.14(-2.81%) |
Jun 20, 2003 | 4.893 | 4.893 | 4.818 | 4.856 | 208,447 | +0.03(+0.64%) |
Jun 19, 2003 | 4.856 | 4.899 | 4.825 | 4.825 | 451,609 | -0.06(-1.14%) |
Jun 18, 2003 | 4.843 | 4.887 | 4.837 | 4.880 | 278,360 | -0.03(-0.63%) |
Jun 17, 2003 | 4.949 | 4.955 | 4.899 | 4.911 | 1,217,584 | -0.01(-0.25%) |
Jun 16, 2003 | 4.899 | 4.942 | 4.831 | 4.924 | 1,675,006 | +0.08(+1.66%) |
Jun 13, 2003 | 4.856 | 4.874 | 4.806 | 4.843 | 1,678,881 | +0.00(+0.00%) |
Jun 12, 2003 | 4.893 | 4.905 | 4.800 | 4.843 | 1,231,631 | -0.06(-1.14%) |
Jun 11, 2003 | 4.887 | 4.911 | 4.831 | 4.899 | 1,074,690 | +0.05(+1.02%) |
Jun 10, 2003 | 4.849 | 4.887 | 4.781 | 4.849 | 332,450 | +0.10(+2.09%) |
Jun 09, 2003 | 4.856 | 4.862 | 4.738 | 4.750 | 711,239 | -0.03(-0.65%) |
Jun 06, 2003 | 4.856 | 4.893 | 4.757 | 4.781 | 1,238,251 | +0.02(+0.39%) |
Jun 05, 2003 | 4.800 | 4.825 | 4.738 | 4.763 | 868,988 | -0.06(-1.28%) |
Jun 04, 2003 | 4.800 | 4.831 | 4.800 | 4.825 | 801,820 | +0.07(+1.43%) |
Jun 03, 2003 | 4.769 | 4.775 | 4.719 | 4.757 | 314,527 | +0.02(+0.39%) |
Jun 02, 2003 | 4.769 | 4.800 | 4.713 | 4.738 | 1,994,055 | +0.02(+0.53%) |
May 30, 2003 | 4.688 | 4.738 | 4.676 | 4.713 | 603,867 | +0.06(+1.33%) |
May 29, 2003 | 4.701 | 4.769 | 4.639 | 4.651 | 1,101,977 | -0.05(-1.05%) |
May 28, 2003 | 4.769 | 4.781 | 4.688 | 4.701 | 774,855 | -0.07(-1.43%) |
May 27, 2003 | 4.695 | 4.806 | 4.676 | 4.769 | 2,418,215 | +0.13(+2.80%) |
May 23, 2003 | 4.608 | 4.688 | 4.577 | 4.639 | 1,346,915 | +0.11(+2.32%) |
May 22, 2003 | 4.521 | 4.552 | 4.496 | 4.534 | 311,944 | +0.03(+0.69%) |
May 21, 2003 | 4.472 | 4.509 | 4.428 | 4.503 | 444,504 | +0.02(+0.41%) |
May 20, 2003 | 4.447 | 4.509 | 4.416 | 4.484 | 337,132 | +0.04(+0.84%) |
May 19, 2003 | 4.490 | 4.490 | 4.416 | 4.447 | 260,599 | -0.07(-1.51%) |
May 16, 2003 | 4.527 | 4.534 | 4.472 | 4.515 | 495,203 | -0.02(-0.55%) |
May 15, 2003 | 4.546 | 4.558 | 4.490 | 4.540 | 550,100 | +0.04(+0.83%) |
May 14, 2003 | 4.565 | 4.565 | 4.465 | 4.503 | 245,583 | -0.04(-0.82%) |
May 13, 2003 | 4.546 | 4.577 | 4.521 | 4.540 | 675,718 | -0.03(-0.68%) |
May 12, 2003 | 4.509 | 4.589 | 4.496 | 4.571 | 1,098,910 | +0.07(+1.65%) |
May 09, 2003 | 4.465 | 4.509 | 4.404 | 4.496 | 1,157,843 | +0.12(+2.69%) |
May 08, 2003 | 4.422 | 4.422 | 4.379 | 4.379 | 1,447,829 | -0.02(-0.56%) |
May 07, 2003 | 4.459 | 4.459 | 4.373 | 4.404 | 558,496 | -0.01(-0.14%) |
May 06, 2003 | 4.447 | 4.472 | 4.404 | 4.410 | 1,379,208 | -0.01(-0.14%) |
May 05, 2003 | 4.453 | 4.453 | 4.416 | 4.416 | 889,655 | -0.01(-0.14%) |
May 02, 2003 | 4.366 | 4.422 | 4.342 | 4.422 | 1,297,508 | +0.12(+2.73%) |