Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.300 | 4.350 | 4.120 | 4.180 | 128,800 | -0.02(-0.48%) |
Jul 30, 2003 | 4.160 | 4.250 | 4.100 | 4.200 | 99,100 | +0.09(+2.19%) |
Jul 29, 2003 | 4.110 | 4.250 | 4.030 | 4.110 | 100,200 | +0.00(+0.00%) |
Jul 28, 2003 | 4.020 | 4.180 | 4.000 | 4.110 | 141,500 | +0.11(+2.75%) |
Jul 25, 2003 | 3.930 | 4.020 | 3.890 | 4.000 | 45,200 | +0.12(+3.09%) |
Jul 24, 2003 | 4.050 | 4.110 | 3.850 | 3.880 | 88,000 | -0.16(-3.96%) |
Jul 23, 2003 | 4.040 | 4.150 | 3.800 | 4.040 | 87,200 | -0.08(-1.92%) |
Jul 22, 2003 | 4.150 | 4.220 | 3.950 | 4.119 | 120,800 | +0.07(+1.70%) |
Jul 21, 2003 | 4.060 | 4.200 | 3.850 | 4.050 | 65,800 | +0.05(+1.25%) |
Jul 18, 2003 | 3.830 | 4.100 | 3.750 | 4.000 | 151,000 | +0.18(+4.71%) |
Jul 17, 2003 | 4.150 | 4.190 | 3.740 | 3.820 | 176,700 | -0.38(-9.05%) |
Jul 16, 2003 | 4.240 | 4.280 | 3.980 | 4.200 | 93,500 | -0.02(-0.47%) |
Jul 15, 2003 | 4.160 | 4.350 | 4.080 | 4.220 | 70,900 | -0.13(-2.99%) |
Jul 14, 2003 | 4.170 | 4.360 | 4.100 | 4.350 | 53,000 | +0.13(+3.08%) |
Jul 11, 2003 | 4.040 | 4.290 | 3.980 | 4.220 | 110,465 | +0.17(+4.20%) |
Jul 10, 2003 | 4.250 | 4.300 | 4.000 | 4.050 | 112,500 | -0.21(-4.93%) |
Jul 09, 2003 | 4.520 | 4.540 | 4.260 | 4.260 | 89,000 | -0.28(-6.17%) |
Jul 08, 2003 | 4.590 | 4.590 | 4.380 | 4.540 | 69,500 | -0.04(-0.85%) |
Jul 07, 2003 | 4.580 | 4.590 | 4.400 | 4.579 | 116,100 | +0.16(+3.60%) |
Jul 03, 2003 | 4.560 | 4.630 | 4.410 | 4.420 | 74,100 | -0.05(-1.14%) |
Jul 02, 2003 | 4.440 | 4.650 | 4.310 | 4.471 | 200,000 | +0.03(+0.70%) |
Jul 01, 2003 | 4.300 | 4.490 | 4.050 | 4.440 | 245,000 | +0.32(+7.77%) |
Jun 30, 2003 | 3.940 | 4.450 | 3.940 | 4.120 | 857,400 | +0.17(+4.30%) |
Jun 27, 2003 | 4.240 | 4.350 | 3.940 | 3.950 | 157,653 | -0.09(-2.23%) |
Jun 26, 2003 | 3.760 | 4.400 | 3.732 | 4.040 | 232,600 | +0.28(+7.45%) |
Jun 25, 2003 | 3.860 | 4.040 | 3.760 | 3.760 | 164,600 | -0.07(-1.83%) |
Jun 24, 2003 | 3.800 | 4.200 | 3.690 | 3.830 | 115,400 | -0.08(-2.05%) |
Jun 23, 2003 | 4.210 | 4.400 | 3.770 | 3.910 | 305,300 | -0.26(-6.24%) |
Jun 20, 2003 | 4.080 | 4.450 | 3.950 | 4.170 | 221,300 | +0.01(+0.24%) |
Jun 19, 2003 | 4.660 | 4.670 | 4.140 | 4.160 | 245,800 | -0.20(-4.59%) |
Jun 18, 2003 | 4.570 | 4.860 | 4.140 | 4.360 | 544,800 | -0.20(-4.39%) |
Jun 17, 2003 | 5.150 | 5.150 | 4.520 | 4.560 | 170,800 | -0.49(-9.70%) |
Jun 16, 2003 | 5.190 | 5.380 | 4.900 | 5.050 | 156,400 | -0.10(-1.96%) |
Jun 13, 2003 | 5.060 | 5.450 | 4.920 | 5.151 | 180,100 | -0.08(-1.51%) |
Jun 12, 2003 | 5.330 | 5.500 | 4.900 | 5.230 | 248,000 | +0.00(+0.00%) |
Jun 11, 2003 | 5.130 | 5.390 | 5.010 | 5.230 | 152,600 | +0.17(+3.36%) |
Jun 10, 2003 | 4.910 | 5.200 | 4.840 | 5.060 | 125,500 | +0.23(+4.76%) |
Jun 09, 2003 | 5.130 | 5.400 | 4.730 | 4.830 | 204,625 | -0.30(-5.85%) |
Jun 06, 2003 | 5.150 | 5.490 | 4.960 | 5.130 | 338,400 | -0.01(-0.19%) |
Jun 05, 2003 | 4.620 | 5.320 | 4.460 | 5.140 | 538,400 | +0.51(+11.02%) |
Jun 04, 2003 | 4.560 | 4.700 | 4.400 | 4.630 | 214,500 | +0.16(+3.58%) |
Jun 03, 2003 | 4.340 | 4.560 | 4.340 | 4.470 | 153,600 | +0.09(+2.05%) |
Jun 02, 2003 | 4.300 | 4.730 | 4.280 | 4.380 | 303,800 | +0.10(+2.34%) |
May 30, 2003 | 4.290 | 4.600 | 4.250 | 4.280 | 280,000 | +0.03(+0.71%) |
May 29, 2003 | 4.010 | 4.640 | 4.000 | 4.250 | 523,100 | +0.25(+6.28%) |
May 28, 2003 | 3.970 | 4.030 | 3.870 | 3.999 | 103,800 | +0.03(+0.73%) |
May 27, 2003 | 3.740 | 4.130 | 3.740 | 3.970 | 117,000 | +0.22(+5.87%) |
May 23, 2003 | 4.100 | 4.200 | 3.660 | 3.750 | 129,400 | -0.37(-8.98%) |
May 22, 2003 | 3.660 | 4.200 | 3.580 | 4.120 | 167,600 | +0.46(+12.60%) |
May 21, 2003 | 3.580 | 3.790 | 3.530 | 3.659 | 75,500 | -0.04(-1.11%) |
May 20, 2003 | 3.760 | 3.950 | 3.470 | 3.700 | 110,800 | -0.06(-1.60%) |
May 19, 2003 | 3.940 | 4.110 | 3.730 | 3.760 | 108,500 | -0.16(-4.08%) |
May 16, 2003 | 3.940 | 4.170 | 3.850 | 3.920 | 226,700 | -0.20(-4.85%) |
May 15, 2003 | 3.840 | 4.150 | 3.840 | 4.120 | 209,400 | +0.27(+7.01%) |
May 14, 2003 | 3.830 | 3.930 | 3.740 | 3.850 | 102,000 | +0.11(+2.94%) |
May 13, 2003 | 3.760 | 3.760 | 3.570 | 3.740 | 88,100 | +0.03(+0.67%) |
May 12, 2003 | 3.760 | 3.760 | 3.575 | 3.715 | 195,200 | +0.01(+0.41%) |
May 09, 2003 | 3.750 | 3.760 | 3.570 | 3.700 | 153,200 | -0.06(-1.60%) |
May 08, 2003 | 3.870 | 3.870 | 3.650 | 3.760 | 72,900 | -0.11(-2.84%) |
May 07, 2003 | 3.800 | 3.890 | 3.760 | 3.870 | 86,400 | +0.08(+2.11%) |
May 06, 2003 | 3.730 | 3.850 | 3.500 | 3.790 | 215,800 | +0.08(+2.16%) |
May 05, 2003 | 3.800 | 3.900 | 3.500 | 3.710 | 163,800 | -0.09(-2.37%) |