Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.730 | 4.180 | 3.500 | 3.910 | 206,600 | +0.39(+11.08%) |
Jul 30, 2003 | 3.500 | 3.729 | 3.250 | 3.520 | 120,800 | +0.02(+0.57%) |
Jul 29, 2003 | 3.450 | 3.550 | 3.300 | 3.500 | 17,200 | +0.12(+3.55%) |
Jul 28, 2003 | 3.700 | 3.700 | 3.380 | 3.380 | 35,900 | -0.25(-6.89%) |
Jul 25, 2003 | 3.400 | 3.820 | 3.400 | 3.630 | 86,900 | +0.13(+3.71%) |
Jul 24, 2003 | 3.195 | 3.510 | 3.160 | 3.500 | 44,900 | +0.32(+10.06%) |
Jul 23, 2003 | 3.140 | 3.200 | 3.070 | 3.180 | 7,400 | +0.01(+0.32%) |
Jul 22, 2003 | 3.270 | 3.301 | 2.900 | 3.170 | 16,500 | -0.22(-6.49%) |
Jul 21, 2003 | 3.280 | 3.530 | 3.270 | 3.390 | 25,100 | -0.11(-3.14%) |
Jul 18, 2003 | 3.350 | 3.520 | 3.320 | 3.500 | 42,700 | +0.18(+5.42%) |
Jul 17, 2003 | 3.100 | 3.540 | 3.100 | 3.320 | 100,700 | +0.19(+6.07%) |
Jul 16, 2003 | 3.260 | 3.260 | 3.050 | 3.130 | 52,000 | -0.02(-0.63%) |
Jul 15, 2003 | 3.100 | 3.300 | 3.050 | 3.150 | 78,600 | +0.03(+0.96%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.050 | 3.120 | 61,800 | -0.23(-6.87%) |
Jul 11, 2003 | 3.400 | 3.501 | 3.300 | 3.350 | 64,305 | +0.11(+3.40%) |
Jul 10, 2003 | 3.450 | 3.500 | 3.240 | 3.240 | 34,000 | -0.24(-6.90%) |
Jul 09, 2003 | 3.300 | 3.750 | 3.300 | 3.480 | 29,200 | +0.00(+0.00%) |
Jul 08, 2003 | 3.400 | 3.500 | 3.300 | 3.480 | 58,400 | +0.07(+2.05%) |
Jul 07, 2003 | 3.540 | 3.750 | 3.350 | 3.410 | 48,300 | -0.09(-2.57%) |
Jul 03, 2003 | 3.310 | 3.610 | 3.310 | 3.500 | 43,300 | +0.10(+2.94%) |
Jul 02, 2003 | 3.260 | 3.620 | 3.260 | 3.400 | 76,810 | -0.10(-2.86%) |
Jul 01, 2003 | 3.500 | 3.640 | 2.880 | 3.500 | 123,100 | -0.16(-4.35%) |
Jun 30, 2003 | 3.890 | 3.890 | 3.560 | 3.659 | 38,200 | -0.18(-4.71%) |
Jun 27, 2003 | 3.700 | 3.850 | 3.550 | 3.840 | 51,450 | +0.10(+2.67%) |
Jun 26, 2003 | 4.060 | 4.100 | 3.510 | 3.740 | 58,800 | -0.22(-5.56%) |
Jun 25, 2003 | 4.400 | 4.420 | 3.950 | 3.960 | 47,500 | -0.44(-10.00%) |
Jun 24, 2003 | 4.300 | 4.450 | 4.130 | 4.400 | 61,800 | -0.01(-0.20%) |
Jun 23, 2003 | 4.350 | 4.409 | 4.000 | 4.409 | 68,300 | +0.13(+3.01%) |
Jun 20, 2003 | 4.330 | 4.350 | 3.930 | 4.280 | 61,300 | +0.03(+0.71%) |
Jun 19, 2003 | 4.100 | 4.250 | 3.760 | 4.250 | 148,100 | +0.03(+0.71%) |
Jun 18, 2003 | 4.260 | 4.400 | 3.610 | 4.220 | 142,300 | -0.12(-2.76%) |
Jun 17, 2003 | 4.050 | 4.510 | 4.000 | 4.340 | 108,600 | +0.34(+8.50%) |
Jun 16, 2003 | 3.960 | 4.130 | 3.960 | 4.000 | 35,200 | -0.05(-1.23%) |
Jun 13, 2003 | 4.050 | 4.390 | 3.720 | 4.050 | 54,700 | +0.02(+0.50%) |
Jun 12, 2003 | 3.620 | 4.340 | 3.620 | 4.030 | 95,000 | +0.34(+9.21%) |
Jun 11, 2003 | 3.400 | 3.730 | 3.400 | 3.690 | 42,600 | +0.26(+7.58%) |
Jun 10, 2003 | 3.750 | 3.750 | 3.390 | 3.430 | 38,300 | -0.25(-6.79%) |
Jun 09, 2003 | 3.600 | 3.730 | 3.450 | 3.680 | 32,800 | +0.08(+2.22%) |
Jun 06, 2003 | 3.710 | 3.760 | 3.440 | 3.600 | 114,000 | -0.16(-4.23%) |
Jun 05, 2003 | 3.600 | 3.800 | 3.420 | 3.759 | 114,000 | +0.16(+4.42%) |
Jun 04, 2003 | 3.350 | 3.620 | 3.200 | 3.600 | 302,300 | +0.30(+9.09%) |
Jun 03, 2003 | 3.110 | 3.300 | 3.100 | 3.300 | 88,400 | +0.18(+5.77%) |
Jun 02, 2003 | 3.360 | 3.370 | 3.120 | 3.120 | 173,000 | -0.17(-5.17%) |
May 30, 2003 | 3.350 | 3.390 | 3.150 | 3.290 | 159,200 | -0.09(-2.66%) |
May 29, 2003 | 3.760 | 3.800 | 3.300 | 3.380 | 294,300 | -0.31(-8.40%) |
May 28, 2003 | 3.350 | 3.750 | 3.300 | 3.690 | 934,500 | +0.82(+28.44%) |
May 27, 2003 | 2.900 | 3.000 | 2.650 | 2.873 | 77,700 | -0.03(-0.93%) |
May 23, 2003 | 2.920 | 3.000 | 2.820 | 2.900 | 64,400 | +0.00(+0.00%) |
May 22, 2003 | 2.690 | 3.000 | 2.600 | 2.900 | 127,600 | +0.27(+10.27%) |
May 21, 2003 | 2.730 | 2.740 | 2.350 | 2.630 | 90,000 | +0.07(+2.73%) |
May 20, 2003 | 2.500 | 2.740 | 2.490 | 2.560 | 44,600 | +0.01(+0.39%) |
May 19, 2003 | 2.740 | 2.960 | 2.160 | 2.550 | 115,600 | -0.19(-6.93%) |
May 16, 2003 | 2.740 | 3.090 | 2.700 | 2.740 | 181,400 | -0.01(-0.36%) |
May 15, 2003 | 2.730 | 2.750 | 2.530 | 2.750 | 61,000 | +0.15(+5.77%) |
May 14, 2003 | 2.340 | 2.700 | 2.300 | 2.600 | 200,600 | +0.30(+13.04%) |
May 13, 2003 | 2.100 | 2.300 | 2.090 | 2.300 | 72,700 | +0.21(+10.05%) |
May 12, 2003 | 2.070 | 2.170 | 2.030 | 2.090 | 47,800 | +0.12(+6.09%) |
May 09, 2003 | 2.000 | 2.170 | 1.970 | 1.970 | 60,900 | -0.01(-0.51%) |
May 08, 2003 | 2.120 | 2.120 | 1.930 | 1.980 | 26,900 | -0.02(-1.00%) |
May 07, 2003 | 1.780 | 2.140 | 1.780 | 2.000 | 85,600 | +0.18(+9.89%) |
May 06, 2003 | 1.830 | 1.850 | 1.750 | 1.820 | 36,700 | +0.16(+9.64%) |
May 05, 2003 | 1.700 | 1.930 | 1.650 | 1.660 | 101,900 | +0.06(+3.75%) |
May 02, 2003 | 1.650 | 1.650 | 1.600 | 1.600 | 22,200 | +0.00(+0.00%) |