Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.760 | 5.030 | 4.760 | 4.960 | 2,248,200 | +0.23(+4.86%) |
Jul 30, 2003 | 4.850 | 4.900 | 4.590 | 4.730 | 1,405,900 | -0.05(-1.09%) |
Jul 29, 2003 | 4.770 | 5.050 | 4.730 | 4.782 | 1,470,400 | +0.06(+1.34%) |
Jul 28, 2003 | 4.700 | 4.800 | 4.590 | 4.719 | 434,000 | +0.02(+0.40%) |
Jul 25, 2003 | 4.550 | 4.730 | 4.330 | 4.700 | 583,100 | +0.15(+3.30%) |
Jul 24, 2003 | 4.490 | 4.650 | 4.100 | 4.550 | 2,095,200 | -0.15(-3.19%) |
Jul 23, 2003 | 4.720 | 4.800 | 4.600 | 4.700 | 456,300 | +0.00(+0.00%) |
Jul 22, 2003 | 4.670 | 4.800 | 4.520 | 4.700 | 670,700 | +0.26(+5.86%) |
Jul 21, 2003 | 4.790 | 4.800 | 4.420 | 4.440 | 476,100 | -0.23(-4.93%) |
Jul 18, 2003 | 4.530 | 4.820 | 4.460 | 4.670 | 1,093,400 | +0.17(+3.78%) |
Jul 17, 2003 | 4.940 | 5.010 | 4.500 | 4.500 | 1,496,100 | -0.58(-11.42%) |
Jul 16, 2003 | 5.340 | 5.350 | 4.880 | 5.080 | 1,137,300 | -0.12(-2.31%) |
Jul 15, 2003 | 5.220 | 5.490 | 5.130 | 5.200 | 2,019,500 | +0.05(+0.97%) |
Jul 14, 2003 | 5.070 | 5.310 | 5.030 | 5.150 | 1,329,700 | +0.22(+4.46%) |
Jul 11, 2003 | 4.800 | 4.960 | 4.750 | 4.930 | 1,592,100 | +0.21(+4.45%) |
Jul 10, 2003 | 4.890 | 4.950 | 4.650 | 4.720 | 1,102,300 | -0.16(-3.28%) |
Jul 09, 2003 | 4.840 | 5.000 | 4.750 | 4.880 | 828,500 | -0.04(-0.81%) |
Jul 08, 2003 | 4.460 | 5.000 | 4.360 | 4.920 | 2,346,400 | +0.39(+8.61%) |
Jul 07, 2003 | 4.510 | 4.650 | 4.150 | 4.530 | 3,465,000 | -0.11(-2.37%) |
Jul 03, 2003 | 4.790 | 4.860 | 4.610 | 4.640 | 1,957,200 | -0.43(-8.48%) |
Jul 02, 2003 | 4.060 | 5.081 | 4.060 | 5.070 | 5,809,864 | +1.04(+25.81%) |
Jul 01, 2003 | 3.980 | 4.060 | 3.900 | 4.030 | 403,000 | +0.04(+1.00%) |
Jun 30, 2003 | 3.970 | 4.150 | 3.900 | 3.990 | 892,300 | +0.03(+0.76%) |
Jun 27, 2003 | 4.090 | 4.160 | 3.900 | 3.960 | 1,254,200 | -0.08(-1.98%) |
Jun 26, 2003 | 3.670 | 4.060 | 3.610 | 4.040 | 1,989,800 | +0.44(+12.22%) |
Jun 25, 2003 | 3.580 | 3.730 | 3.450 | 3.600 | 855,100 | +0.10(+2.80%) |
Jun 24, 2003 | 3.390 | 3.570 | 3.350 | 3.502 | 754,400 | +0.10(+3.00%) |
Jun 23, 2003 | 3.830 | 3.840 | 3.220 | 3.400 | 2,075,700 | -0.37(-9.81%) |
Jun 20, 2003 | 3.881 | 3.919 | 3.740 | 3.770 | 539,700 | -0.11(-2.84%) |
Jun 19, 2003 | 3.950 | 3.990 | 3.800 | 3.880 | 961,000 | -0.01(-0.26%) |
Jun 18, 2003 | 3.950 | 4.090 | 3.840 | 3.890 | 1,458,500 | -0.07(-1.77%) |
Jun 17, 2003 | 3.750 | 3.970 | 3.740 | 3.960 | 1,069,700 | +0.26(+7.00%) |
Jun 16, 2003 | 3.850 | 4.050 | 3.590 | 3.701 | 1,574,100 | -0.19(-4.86%) |
Jun 13, 2003 | 4.000 | 4.090 | 3.820 | 3.890 | 1,063,100 | -0.09(-2.26%) |
Jun 12, 2003 | 4.060 | 4.220 | 3.930 | 3.980 | 1,257,100 | -0.02(-0.50%) |
Jun 11, 2003 | 4.000 | 4.000 | 3.800 | 4.000 | 1,262,400 | +0.00(+0.00%) |
Jun 10, 2003 | 4.130 | 4.200 | 3.900 | 4.000 | 1,339,100 | -0.11(-2.68%) |
Jun 09, 2003 | 4.350 | 4.480 | 4.020 | 4.110 | 4,735,700 | -0.37(-8.26%) |
Jun 06, 2003 | 4.300 | 4.500 | 4.170 | 4.480 | 5,569,800 | +0.28(+6.67%) |
Jun 05, 2003 | 3.950 | 4.250 | 3.850 | 4.200 | 4,377,800 | +0.21(+5.26%) |
Jun 04, 2003 | 3.690 | 4.050 | 3.650 | 3.990 | 2,925,500 | +0.42(+11.76%) |
Jun 03, 2003 | 3.400 | 3.610 | 3.350 | 3.570 | 727,300 | +0.15(+4.39%) |
Jun 02, 2003 | 3.530 | 3.700 | 3.360 | 3.420 | 1,149,600 | -0.11(-3.12%) |
May 30, 2003 | 3.500 | 3.650 | 3.450 | 3.530 | 1,245,900 | +0.07(+2.02%) |
May 29, 2003 | 3.580 | 3.750 | 3.450 | 3.460 | 1,694,400 | -0.11(-3.08%) |
May 28, 2003 | 3.800 | 3.870 | 3.470 | 3.570 | 2,137,200 | -0.19(-5.03%) |
May 27, 2003 | 3.720 | 3.890 | 3.590 | 3.759 | 3,256,100 | -0.00(-0.03%) |
May 23, 2003 | 3.440 | 3.810 | 3.400 | 3.760 | 4,636,500 | +0.36(+10.59%) |
May 22, 2003 | 3.130 | 3.470 | 3.080 | 3.400 | 2,700,500 | +0.29(+9.25%) |
May 21, 2003 | 2.800 | 3.180 | 2.800 | 3.112 | 2,036,100 | +0.16(+5.49%) |
May 20, 2003 | 3.200 | 3.200 | 2.810 | 2.950 | 1,337,000 | -0.17(-5.45%) |
May 19, 2003 | 2.780 | 3.240 | 2.710 | 3.120 | 1,701,600 | +0.15(+5.05%) |
May 16, 2003 | 2.860 | 3.020 | 2.820 | 2.970 | 899,100 | -0.05(-1.66%) |
May 15, 2003 | 2.990 | 3.100 | 2.860 | 3.020 | 1,450,800 | +0.03(+1.00%) |
May 14, 2003 | 2.620 | 3.000 | 2.610 | 2.990 | 1,519,500 | +0.40(+15.44%) |
May 13, 2003 | 2.590 | 2.770 | 2.560 | 2.590 | 1,841,400 | -0.11(-4.07%) |
May 12, 2003 | 2.360 | 2.700 | 2.360 | 2.700 | 1,964,200 | +0.28(+11.57%) |
May 09, 2003 | 2.380 | 2.430 | 2.290 | 2.420 | 1,577,100 | +0.13(+5.68%) |
May 08, 2003 | 2.250 | 2.390 | 2.220 | 2.290 | 1,193,300 | +0.05(+2.23%) |
May 07, 2003 | 2.350 | 2.380 | 2.180 | 2.240 | 1,855,200 | -0.09(-3.86%) |
May 06, 2003 | 2.570 | 2.680 | 2.290 | 2.330 | 1,549,100 | -0.17(-6.80%) |
May 05, 2003 | 2.270 | 2.500 | 2.240 | 2.500 | 1,461,500 | +0.24(+10.62%) |
May 02, 2003 | 2.200 | 2.260 | 2.160 | 2.260 | 2,118,000 | +0.10(+4.63%) |