Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.175 | 5.175 | 5.041 | 5.112 | 1,933,100 | -0.05(-0.91%) |
Jul 30, 2003 | 4.955 | 5.175 | 4.955 | 5.159 | 1,477,841 | +0.07(+1.39%) |
Jul 29, 2003 | 5.277 | 5.332 | 5.034 | 5.089 | 1,620,595 | -0.24(-4.57%) |
Jul 28, 2003 | 5.418 | 5.450 | 5.308 | 5.332 | 1,680,192 | -0.08(-1.45%) |
Jul 25, 2003 | 5.356 | 5.418 | 5.301 | 5.410 | 1,949,018 | +0.08(+1.47%) |
Jul 24, 2003 | 5.096 | 5.356 | 5.065 | 5.332 | 3,089,140 | +0.21(+4.14%) |
Jul 23, 2003 | 4.979 | 5.159 | 4.979 | 5.120 | 1,505,602 | +0.22(+4.49%) |
Jul 22, 2003 | 4.908 | 4.947 | 4.806 | 4.900 | 797,945 | +0.02(+0.48%) |
Jul 21, 2003 | 4.790 | 4.931 | 4.782 | 4.877 | 1,367,560 | +0.13(+2.81%) |
Jul 18, 2003 | 4.751 | 4.767 | 4.664 | 4.743 | 759,359 | -0.01(-0.17%) |
Jul 17, 2003 | 4.594 | 4.759 | 4.555 | 4.751 | 1,186,730 | +0.14(+3.07%) |
Jul 16, 2003 | 4.610 | 4.672 | 4.578 | 4.610 | 1,397,358 | +0.03(+0.69%) |
Jul 15, 2003 | 4.861 | 4.861 | 4.476 | 4.578 | 2,732,446 | -0.27(-5.51%) |
Jul 14, 2003 | 4.908 | 4.947 | 4.845 | 4.845 | 969,224 | -0.01(-0.16%) |
Jul 11, 2003 | 4.877 | 4.877 | 4.759 | 4.853 | 1,135,155 | -0.02(-0.48%) |
Jul 10, 2003 | 4.931 | 4.986 | 4.861 | 4.877 | 1,608,115 | -0.11(-2.20%) |
Jul 09, 2003 | 5.120 | 5.128 | 4.979 | 4.986 | 1,481,916 | -0.05(-1.09%) |
Jul 08, 2003 | 5.159 | 5.175 | 5.018 | 5.041 | 1,383,987 | -0.16(-3.17%) |
Jul 07, 2003 | 5.238 | 5.261 | 5.167 | 5.206 | 1,160,496 | -0.11(-2.07%) |
Jul 03, 2003 | 5.316 | 5.371 | 5.308 | 5.316 | 844,044 | +0.02(+0.30%) |
Jul 02, 2003 | 5.356 | 5.410 | 5.285 | 5.301 | 1,263,773 | -0.08(-1.46%) |
Jul 01, 2003 | 5.340 | 5.434 | 5.340 | 5.379 | 1,426,903 | +0.08(+1.48%) |
Jun 30, 2003 | 5.096 | 5.316 | 5.096 | 5.301 | 937,006 | +0.17(+3.37%) |
Jun 27, 2003 | 5.183 | 5.230 | 5.128 | 5.128 | 810,806 | -0.03(-0.61%) |
Jun 26, 2003 | 5.167 | 5.214 | 5.104 | 5.159 | 1,001,824 | -0.09(-1.65%) |
Jun 25, 2003 | 5.269 | 5.356 | 5.214 | 5.246 | 956,107 | +0.05(+1.06%) |
Jun 24, 2003 | 5.253 | 5.301 | 5.159 | 5.191 | 1,436,199 | -0.07(-1.34%) |
Jun 23, 2003 | 5.481 | 5.497 | 5.261 | 5.261 | 1,072,628 | -0.21(-3.87%) |
Jun 20, 2003 | 5.536 | 5.536 | 5.387 | 5.473 | 1,313,056 | -0.14(-2.52%) |
Jun 19, 2003 | 5.560 | 5.646 | 5.458 | 5.615 | 1,926,987 | +0.05(+0.99%) |
Jun 18, 2003 | 5.693 | 5.732 | 5.544 | 5.560 | 2,270,437 | -0.24(-4.19%) |
Jun 17, 2003 | 5.465 | 5.803 | 5.458 | 5.803 | 2,722,895 | +0.31(+5.72%) |
Jun 16, 2003 | 5.513 | 5.536 | 5.426 | 5.489 | 1,116,690 | +0.02(+0.43%) |
Jun 13, 2003 | 5.246 | 5.513 | 5.238 | 5.465 | 1,457,465 | +0.13(+2.35%) |
Jun 12, 2003 | 5.293 | 5.371 | 5.269 | 5.340 | 589,990 | -0.04(-0.73%) |
Jun 11, 2003 | 5.269 | 5.379 | 5.269 | 5.379 | 969,606 | +0.14(+2.70%) |
Jun 10, 2003 | 5.198 | 5.238 | 5.136 | 5.238 | 1,190,805 | -0.10(-1.91%) |
Jun 09, 2003 | 5.340 | 5.434 | 5.316 | 5.340 | 864,928 | -0.04(-0.73%) |
Jun 06, 2003 | 5.403 | 5.513 | 5.340 | 5.379 | 1,107,775 | -0.12(-2.14%) |
Jun 05, 2003 | 5.410 | 5.552 | 5.371 | 5.497 | 1,770,098 | +0.25(+4.79%) |
Jun 04, 2003 | 5.340 | 5.371 | 5.230 | 5.246 | 1,296,374 | -0.07(-1.33%) |
Jun 03, 2003 | 5.379 | 5.410 | 5.277 | 5.316 | 1,167,246 | -0.10(-1.88%) |
Jun 02, 2003 | 5.348 | 5.497 | 5.348 | 5.418 | 1,064,733 | -0.05(-1.00%) |
May 30, 2003 | 5.340 | 5.473 | 5.081 | 5.473 | 1,954,494 | +0.13(+2.35%) |
May 29, 2003 | 5.104 | 5.387 | 5.104 | 5.348 | 1,558,450 | +0.13(+2.41%) |
May 28, 2003 | 5.238 | 5.301 | 4.515 | 5.222 | 2,331,818 | -0.13(-2.49%) |
May 27, 2003 | 5.489 | 5.560 | 5.293 | 5.356 | 1,994,480 | -0.08(-1.45%) |
May 23, 2003 | 5.340 | 5.442 | 5.340 | 5.434 | 1,589,522 | +0.13(+2.37%) |
May 22, 2003 | 5.403 | 5.403 | 5.246 | 5.308 | 3,986,159 | -0.16(-3.01%) |
May 21, 2003 | 5.253 | 5.513 | 5.151 | 5.473 | 1,909,796 | +0.18(+3.41%) |
May 20, 2003 | 5.340 | 5.418 | 5.104 | 5.293 | 2,258,721 | -0.13(-2.32%) |
May 19, 2003 | 5.073 | 5.717 | 4.947 | 5.418 | 2,469,987 | +0.48(+9.70%) |
May 16, 2003 | 4.986 | 5.010 | 4.877 | 4.939 | 903,386 | +0.00(+0.00%) |
May 15, 2003 | 5.034 | 5.034 | 4.908 | 4.939 | 1,135,409 | -0.05(-0.94%) |
May 14, 2003 | 4.751 | 4.994 | 4.735 | 4.986 | 2,681,380 | +0.26(+5.48%) |
May 13, 2003 | 5.026 | 5.026 | 4.727 | 4.727 | 1,637,404 | -0.31(-6.23%) |
May 12, 2003 | 5.081 | 5.159 | 5.002 | 5.041 | 1,723,490 | +0.03(+0.63%) |
May 09, 2003 | 5.206 | 5.206 | 4.924 | 5.010 | 2,394,981 | -0.35(-6.59%) |
May 08, 2003 | 5.301 | 5.410 | 5.253 | 5.363 | 2,634,135 | +0.17(+3.33%) |
May 07, 2003 | 5.403 | 5.418 | 5.144 | 5.191 | 1,662,364 | -0.18(-3.36%) |
May 06, 2003 | 5.246 | 5.387 | 5.191 | 5.371 | 1,638,041 | +0.19(+3.64%) |
May 05, 2003 | 4.986 | 5.198 | 4.986 | 5.183 | 942,354 | +0.20(+3.94%) |
May 02, 2003 | 5.002 | 5.073 | 4.939 | 4.986 | 1,115,162 | -0.06(-1.24%) |