Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.997 | 5.113 | 4.863 | 5.033 | 318,137 | +0.11(+2.18%) |
Jul 30, 2003 | 5.015 | 5.069 | 4.737 | 4.925 | 224,337 | -0.11(-2.12%) |
Jul 29, 2003 | 5.248 | 5.319 | 4.979 | 5.032 | 182,909 | -0.14(-2.77%) |
Jul 28, 2003 | 4.890 | 5.346 | 4.800 | 5.175 | 447,446 | +0.38(+8.02%) |
Jul 25, 2003 | 4.746 | 4.881 | 4.684 | 4.791 | 154,546 | +0.01(+0.19%) |
Jul 24, 2003 | 4.997 | 5.087 | 4.612 | 4.782 | 200,999 | -0.18(-3.61%) |
Jul 23, 2003 | 4.702 | 5.024 | 4.603 | 4.961 | 448,340 | +0.35(+7.57%) |
Jul 22, 2003 | 5.418 | 5.516 | 4.612 | 4.612 | 864,743 | -0.72(-13.45%) |
Jul 21, 2003 | 5.454 | 5.552 | 5.203 | 5.328 | 444,990 | -0.26(-4.65%) |
Jul 18, 2003 | 5.418 | 5.678 | 5.400 | 5.588 | 377,767 | +0.20(+3.65%) |
Jul 17, 2003 | 5.552 | 5.642 | 5.355 | 5.391 | 699,924 | -0.47(-8.09%) |
Jul 16, 2003 | 6.260 | 6.304 | 5.821 | 5.866 | 454,258 | -0.33(-5.35%) |
Jul 15, 2003 | 6.269 | 6.340 | 5.821 | 6.197 | 562,574 | -0.16(-2.54%) |
Jul 14, 2003 | 6.045 | 6.806 | 6.036 | 6.358 | 1,434,130 | +0.23(+3.80%) |
Jul 11, 2003 | 5.373 | 6.179 | 5.310 | 6.125 | 1,419,948 | +0.82(+15.54%) |
Jul 10, 2003 | 5.373 | 5.507 | 5.087 | 5.302 | 593,283 | -0.18(-3.27%) |
Jul 09, 2003 | 4.970 | 5.588 | 4.836 | 5.481 | 1,407,665 | +0.44(+8.70%) |
Jul 08, 2003 | 4.460 | 5.131 | 4.388 | 5.042 | 1,934,172 | +0.56(+12.38%) |
Jul 07, 2003 | 4.460 | 4.585 | 4.397 | 4.487 | 600,429 | +0.06(+1.42%) |
Jul 03, 2003 | 4.299 | 4.469 | 4.208 | 4.424 | 161,246 | +0.13(+2.92%) |
Jul 02, 2003 | 4.084 | 4.531 | 4.084 | 4.299 | 241,199 | +0.21(+5.26%) |
Jul 01, 2003 | 4.182 | 4.209 | 3.940 | 4.084 | 187,487 | -0.09(-2.15%) |
Jun 30, 2003 | 4.218 | 4.388 | 4.030 | 4.173 | 140,476 | +0.04(+1.08%) |
Jun 27, 2003 | 3.940 | 4.522 | 3.896 | 4.128 | 241,199 | +0.00(+0.00%) |
Jun 26, 2003 | 4.128 | 4.236 | 4.030 | 4.128 | 214,622 | +0.04(+0.88%) |
Jun 25, 2003 | 4.155 | 4.218 | 3.949 | 4.093 | 272,912 | -0.04(-0.87%) |
Jun 24, 2003 | 4.164 | 4.218 | 4.119 | 4.128 | 55,833 | -0.06(-1.50%) |
Jun 23, 2003 | 4.128 | 4.325 | 4.128 | 4.191 | 146,952 | +0.04(+1.08%) |
Jun 20, 2003 | 4.379 | 4.379 | 4.075 | 4.146 | 149,409 | -0.15(-3.54%) |
Jun 19, 2003 | 4.406 | 4.513 | 4.263 | 4.299 | 138,354 | -0.08(-1.84%) |
Jun 18, 2003 | 4.388 | 4.478 | 4.254 | 4.379 | 234,164 | -0.04(-0.81%) |
Jun 17, 2003 | 4.693 | 4.693 | 4.406 | 4.415 | 559,783 | -0.16(-3.52%) |
Jun 16, 2003 | 4.218 | 4.648 | 4.200 | 4.576 | 604,449 | +0.45(+10.85%) |
Jun 13, 2003 | 4.093 | 4.254 | 4.048 | 4.128 | 137,461 | +0.01(+0.22%) |
Jun 12, 2003 | 4.128 | 4.316 | 4.093 | 4.119 | 217,079 | +0.00(+0.00%) |
Jun 11, 2003 | 4.191 | 4.209 | 4.066 | 4.119 | 300,047 | -0.03(-0.65%) |
Jun 10, 2003 | 4.137 | 4.214 | 4.075 | 4.146 | 309,092 | +0.02(+0.43%) |
Jun 09, 2003 | 4.540 | 4.540 | 4.048 | 4.128 | 503,838 | -0.21(-4.95%) |
Jun 06, 2003 | 4.702 | 4.863 | 4.343 | 4.343 | 253,929 | -0.28(-6.01%) |
Jun 05, 2003 | 4.558 | 4.800 | 4.558 | 4.621 | 446,441 | +0.05(+1.18%) |
Jun 04, 2003 | 4.352 | 4.594 | 4.352 | 4.567 | 370,843 | +0.15(+3.45%) |
Jun 03, 2003 | 4.737 | 4.782 | 4.146 | 4.415 | 732,866 | -0.18(-3.90%) |
Jun 02, 2003 | 4.907 | 4.907 | 4.576 | 4.594 | 628,346 | -0.32(-6.56%) |
May 30, 2003 | 4.406 | 5.194 | 4.406 | 4.916 | 1,332,067 | +0.47(+10.46%) |
May 29, 2003 | 4.119 | 4.558 | 4.119 | 4.451 | 584,238 | +0.39(+9.71%) |
May 28, 2003 | 4.119 | 4.164 | 3.860 | 4.057 | 439,071 | -0.03(-0.66%) |
May 27, 2003 | 3.806 | 4.119 | 3.797 | 4.084 | 474,358 | +0.30(+7.80%) |
May 23, 2003 | 3.537 | 3.806 | 3.493 | 3.788 | 422,768 | +0.25(+7.09%) |
May 22, 2003 | 3.448 | 3.573 | 3.448 | 3.537 | 336,003 | +0.05(+1.54%) |
May 21, 2003 | 3.439 | 3.519 | 3.439 | 3.484 | 266,994 | -0.10(-2.75%) |
May 20, 2003 | 3.618 | 3.627 | 3.502 | 3.582 | 266,770 | -0.06(-1.72%) |
May 19, 2003 | 3.806 | 3.806 | 3.564 | 3.645 | 513,441 | -0.24(-6.22%) |
May 16, 2003 | 3.699 | 3.931 | 3.636 | 3.887 | 807,235 | +0.19(+5.08%) |
May 15, 2003 | 3.636 | 3.824 | 3.457 | 3.699 | 1,309,845 | +0.18(+5.09%) |
May 14, 2003 | 3.099 | 3.573 | 3.099 | 3.519 | 520,588 | +0.37(+11.65%) |
May 13, 2003 | 3.224 | 3.242 | 3.099 | 3.152 | 148,181 | -0.04(-1.12%) |
May 12, 2003 | 3.242 | 3.304 | 3.134 | 3.188 | 265,319 | +0.01(+0.28%) |
May 09, 2003 | 3.125 | 3.206 | 3.090 | 3.179 | 271,349 | +0.09(+2.90%) |
May 08, 2003 | 3.233 | 3.278 | 3.009 | 3.090 | 335,445 | -0.12(-3.63%) |
May 07, 2003 | 3.322 | 3.403 | 3.143 | 3.206 | 183,132 | -0.15(-4.53%) |
May 06, 2003 | 3.385 | 3.519 | 3.313 | 3.358 | 238,519 | +0.03(+0.81%) |
May 05, 2003 | 3.457 | 3.528 | 3.331 | 3.331 | 339,800 | -0.02(-0.53%) |