Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.431 | 5.543 | 5.182 | 5.305 | 480,254 | -0.07(-1.26%) |
Jul 30, 2003 | 5.496 | 5.616 | 5.329 | 5.373 | 224,799 | -0.18(-3.17%) |
Jul 29, 2003 | 5.487 | 5.652 | 5.071 | 5.549 | 883,532 | +0.23(+4.25%) |
Jul 28, 2003 | 5.434 | 5.602 | 5.170 | 5.323 | 757,053 | -0.28(-4.98%) |
Jul 25, 2003 | 5.731 | 5.766 | 5.464 | 5.602 | 292,239 | +0.01(+0.21%) |
Jul 24, 2003 | 5.643 | 5.845 | 5.446 | 5.590 | 626,488 | +0.07(+1.22%) |
Jul 23, 2003 | 5.564 | 5.619 | 5.387 | 5.523 | 838,572 | -0.02(-0.42%) |
Jul 22, 2003 | 5.652 | 5.652 | 5.358 | 5.546 | 924,404 | +0.06(+1.07%) |
Jul 21, 2003 | 5.696 | 5.696 | 4.991 | 5.487 | 1,414,650 | -0.14(-2.50%) |
Jul 18, 2003 | 5.505 | 5.684 | 5.440 | 5.628 | 728,442 | +0.20(+3.73%) |
Jul 17, 2003 | 5.666 | 5.725 | 5.308 | 5.426 | 1,328,590 | -0.30(-5.23%) |
Jul 16, 2003 | 6.048 | 6.063 | 5.649 | 5.725 | 3,973,509 | -0.35(-5.71%) |
Jul 15, 2003 | 6.530 | 6.606 | 6.019 | 6.072 | 1,897,175 | +1.87(+44.64%) |
Jul 14, 2003 | 4.517 | 4.534 | 4.130 | 4.198 | 2,071,906 | -0.16(-3.74%) |
Jul 11, 2003 | 4.605 | 4.619 | 4.314 | 4.361 | 716,294 | -0.23(-5.08%) |
Jul 10, 2003 | 4.487 | 4.606 | 4.313 | 4.594 | 1,597,782 | +0.11(+2.53%) |
Jul 09, 2003 | 4.237 | 4.539 | 4.143 | 4.481 | 2,004,466 | +0.31(+7.51%) |
Jul 08, 2003 | 3.783 | 4.260 | 3.699 | 4.168 | 1,529,321 | +0.49(+13.46%) |
Jul 07, 2003 | 3.719 | 3.775 | 3.634 | 3.673 | 960,168 | +0.05(+1.44%) |
Jul 03, 2003 | 3.667 | 3.719 | 3.540 | 3.621 | 361,042 | -0.10(-2.63%) |
Jul 02, 2003 | 3.672 | 3.750 | 3.600 | 3.719 | 701,236 | +0.11(+3.19%) |
Jul 01, 2003 | 3.628 | 3.668 | 3.303 | 3.604 | 1,577,346 | -0.07(-1.92%) |
Jun 30, 2003 | 3.724 | 3.775 | 3.487 | 3.675 | 2,888,850 | -0.05(-1.33%) |
Jun 27, 2003 | 3.856 | 3.902 | 3.621 | 3.724 | 1,199,577 | -0.16(-4.07%) |
Jun 26, 2003 | 4.040 | 4.040 | 3.819 | 3.882 | 739,455 | -0.10(-2.46%) |
Jun 25, 2003 | 4.022 | 4.104 | 3.973 | 3.980 | 1,007,172 | +0.05(+1.19%) |
Jun 24, 2003 | 3.909 | 3.986 | 3.861 | 3.933 | 1,130,471 | +0.13(+3.40%) |
Jun 23, 2003 | 3.745 | 3.947 | 3.680 | 3.804 | 1,551,801 | +0.14(+3.77%) |
Jun 20, 2003 | 3.667 | 3.830 | 3.451 | 3.665 | 1,085,511 | -0.04(-1.20%) |
Jun 19, 2003 | 3.986 | 4.097 | 3.680 | 3.710 | 1,562,359 | -0.21(-5.26%) |
Jun 18, 2003 | 3.993 | 4.044 | 3.719 | 3.916 | 1,710,864 | -0.04(-0.99%) |
Jun 17, 2003 | 3.745 | 4.012 | 3.710 | 3.955 | 2,698,621 | +0.33(+9.11%) |
Jun 16, 2003 | 3.347 | 3.631 | 3.282 | 3.625 | 1,310,311 | +0.36(+11.12%) |
Jun 13, 2003 | 3.247 | 3.360 | 3.132 | 3.262 | 744,905 | +0.02(+0.76%) |
Jun 12, 2003 | 3.444 | 3.523 | 3.197 | 3.237 | 1,710,523 | -0.10(-3.08%) |
Jun 11, 2003 | 3.198 | 3.380 | 3.079 | 3.340 | 1,846,084 | +0.22(+7.07%) |
Jun 10, 2003 | 3.099 | 3.190 | 3.034 | 3.120 | 1,054,516 | +0.11(+3.69%) |
Jun 09, 2003 | 3.001 | 3.124 | 2.972 | 3.009 | 577,191 | +0.01(+0.26%) |
Jun 06, 2003 | 2.807 | 3.104 | 2.787 | 3.001 | 1,272,844 | +0.13(+4.64%) |
Jun 05, 2003 | 3.079 | 3.125 | 2.667 | 2.868 | 924,404 | -0.16(-5.26%) |
Jun 04, 2003 | 3.000 | 3.040 | 2.902 | 3.027 | 446,193 | +0.07(+2.22%) |
Jun 03, 2003 | 2.838 | 2.978 | 2.792 | 2.961 | 277,593 | +0.10(+3.63%) |
Jun 02, 2003 | 2.765 | 3.001 | 2.758 | 2.858 | 620,924 | +0.08(+2.81%) |
May 30, 2003 | 2.696 | 2.792 | 2.644 | 2.779 | 415,198 | +0.07(+2.61%) |
May 29, 2003 | 2.799 | 2.812 | 2.675 | 2.709 | 522,830 | -0.11(-4.02%) |
May 28, 2003 | 2.610 | 2.869 | 2.603 | 2.822 | 703,692 | +0.24(+9.19%) |
May 27, 2003 | 2.518 | 2.633 | 2.499 | 2.585 | 406,683 | +0.04(+1.54%) |
May 23, 2003 | 2.602 | 2.610 | 2.518 | 2.546 | 185,970 | -0.03(-1.22%) |
May 22, 2003 | 2.514 | 2.610 | 2.486 | 2.577 | 387,269 | +0.03(+1.28%) |
May 21, 2003 | 2.483 | 2.544 | 2.440 | 2.544 | 243,873 | +0.02(+0.67%) |
May 20, 2003 | 2.544 | 2.544 | 2.440 | 2.528 | 558,934 | -0.02(-0.72%) |
May 19, 2003 | 2.573 | 2.739 | 2.517 | 2.546 | 992,185 | +0.05(+2.09%) |
May 16, 2003 | 2.409 | 2.499 | 2.389 | 2.494 | 673,378 | +0.09(+3.86%) |
May 15, 2003 | 2.349 | 2.430 | 2.310 | 2.401 | 771,472 | +0.08(+3.37%) |
May 14, 2003 | 2.323 | 2.349 | 2.303 | 2.323 | 378,753 | +0.03(+1.14%) |
May 13, 2003 | 2.133 | 2.342 | 2.120 | 2.296 | 839,253 | +0.20(+9.65%) |
May 12, 2003 | 2.076 | 2.101 | 2.055 | 2.094 | 202,319 | +0.06(+2.81%) |
May 09, 2003 | 2.009 | 2.101 | 2.009 | 2.037 | 203,341 | +0.03(+1.30%) |
May 08, 2003 | 2.023 | 2.023 | 1.970 | 2.011 | 315,741 | +0.01(+0.72%) |
May 07, 2003 | 1.944 | 2.023 | 1.944 | 1.996 | 333,453 | +0.05(+2.68%) |
May 06, 2003 | 1.953 | 1.968 | 1.944 | 1.944 | 139,307 | +0.00(+0.00%) |
May 05, 2003 | 1.944 | 2.068 | 1.944 | 1.944 | 426,779 | +0.01(+0.27%) |
May 02, 2003 | 1.916 | 1.957 | 1.901 | 1.939 | 250,345 | +0.02(+1.23%) |