Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,357 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.751 | 4.387 | 4.737 | 21,464,312 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,537 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.349 | 3,362,738 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.349 | 4.254 | 4.335 | 1,630,447 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.373 | 4.257 | 4.260 | 4,971,156 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,637 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,521 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,710 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,116 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,694 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.349 | 4.189 | 4.192 | 5,157,283 | -0.12(-2.74%) |
Jul 15, 2003 | 4.302 | 4.408 | 4.289 | 4.310 | 8,572,060 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,525,498 | -0.36(-7.75%) |
Jul 11, 2003 | 4.892 | 4.965 | 4.594 | 4.645 | 12,233,943 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.057 | 4.808 | 4.868 | 5,468,240 | -0.25(-4.95%) |
Jul 09, 2003 | 5.081 | 5.220 | 5.078 | 5.121 | 4,160,881 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.083 | 4.939 | 5.081 | 3,004,531 | +0.09(+1.84%) |
Jul 07, 2003 | 4.918 | 4.990 | 4.910 | 4.989 | 2,488,930 | +0.10(+1.99%) |
Jul 03, 2003 | 4.987 | 5.033 | 4.870 | 4.892 | 2,665,160 | -0.10(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.987 | 2,751,998 | +0.09(+1.86%) |
Jul 01, 2003 | 4.901 | 4.906 | 4.829 | 4.896 | 2,816,488 | -0.01(-0.11%) |
Jun 30, 2003 | 4.944 | 4.967 | 4.871 | 4.901 | 2,683,677 | -0.02(-0.47%) |
Jun 27, 2003 | 4.971 | 5.013 | 4.902 | 4.924 | 1,928,314 | -0.02(-0.42%) |
Jun 26, 2003 | 4.929 | 4.957 | 4.894 | 4.945 | 1,673,227 | +0.02(+0.32%) |
Jun 25, 2003 | 4.980 | 5.040 | 4.910 | 4.929 | 2,539,692 | -0.06(-1.13%) |
Jun 24, 2003 | 4.959 | 5.006 | 4.898 | 4.986 | 2,537,776 | +0.04(+0.72%) |
Jun 23, 2003 | 5.074 | 5.090 | 4.933 | 4.950 | 2,705,706 | -0.17(-3.28%) |
Jun 20, 2003 | 5.116 | 5.157 | 5.064 | 5.118 | 4,748,634 | +0.03(+0.60%) |
Jun 19, 2003 | 5.062 | 5.095 | 5.030 | 5.088 | 7,150,407 | +0.03(+0.52%) |
Jun 18, 2003 | 5.111 | 5.113 | 4.984 | 5.062 | 4,269,109 | -0.02(-0.33%) |
Jun 17, 2003 | 4.959 | 5.078 | 4.923 | 5.078 | 7,385,061 | +0.14(+2.92%) |
Jun 16, 2003 | 4.893 | 4.960 | 4.803 | 4.934 | 6,660,986 | +0.04(+0.85%) |
Jun 13, 2003 | 5.007 | 5.033 | 4.876 | 4.893 | 5,285,625 | -0.13(-2.58%) |
Jun 12, 2003 | 5.168 | 5.220 | 4.966 | 5.022 | 6,690,677 | -0.16(-3.04%) |
Jun 11, 2003 | 5.153 | 5.185 | 5.099 | 5.180 | 4,362,332 | -0.01(-0.10%) |
Jun 10, 2003 | 5.241 | 5.281 | 5.067 | 5.185 | 5,084,173 | -0.07(-1.35%) |
Jun 09, 2003 | 5.369 | 5.405 | 5.210 | 5.256 | 5,057,356 | -0.11(-2.08%) |
Jun 06, 2003 | 5.419 | 5.493 | 5.342 | 5.368 | 3,212,048 | -0.06(-1.13%) |
Jun 05, 2003 | 5.391 | 5.499 | 5.391 | 5.429 | 3,650,388 | -0.07(-1.27%) |
Jun 04, 2003 | 5.367 | 5.508 | 5.346 | 5.499 | 4,248,358 | +0.13(+2.37%) |
Jun 03, 2003 | 5.479 | 5.533 | 5.261 | 5.372 | 10,214,959 | -0.27(-4.72%) |
Jun 02, 2003 | 5.873 | 5.994 | 5.528 | 5.638 | 9,376,270 | -0.22(-3.74%) |
May 30, 2003 | 5.753 | 5.857 | 5.744 | 5.857 | 4,151,623 | +0.12(+2.11%) |
May 29, 2003 | 5.849 | 5.889 | 5.700 | 5.736 | 2,861,184 | -0.12(-1.98%) |
May 28, 2003 | 5.842 | 5.898 | 5.826 | 5.852 | 2,510,640 | +0.03(+0.50%) |
May 27, 2003 | 5.687 | 5.823 | 5.660 | 5.823 | 2,099,436 | +0.11(+1.96%) |
May 23, 2003 | 5.739 | 5.758 | 5.670 | 5.711 | 1,988,015 | -0.05(-0.83%) |
May 22, 2003 | 5.754 | 5.842 | 5.720 | 5.759 | 3,087,857 | +0.01(+0.09%) |
May 21, 2003 | 5.658 | 5.795 | 5.640 | 5.754 | 4,638,809 | +0.10(+1.70%) |
May 20, 2003 | 5.586 | 5.732 | 5.565 | 5.658 | 4,430,973 | +0.12(+2.24%) |
May 19, 2003 | 5.628 | 5.654 | 5.534 | 5.534 | 2,925,036 | -0.14(-2.50%) |
May 16, 2003 | 5.527 | 5.685 | 5.481 | 5.676 | 4,524,515 | +0.15(+2.62%) |
May 15, 2003 | 5.565 | 5.567 | 5.455 | 5.531 | 2,927,909 | +0.02(+0.32%) |
May 14, 2003 | 5.419 | 5.528 | 5.417 | 5.513 | 2,719,115 | +0.09(+1.73%) |
May 13, 2003 | 5.376 | 5.465 | 5.356 | 5.419 | 2,377,190 | +0.04(+0.80%) |
May 12, 2003 | 5.372 | 5.416 | 5.325 | 5.376 | 4,609,118 | +0.00(+0.08%) |
May 09, 2003 | 5.429 | 5.461 | 5.357 | 5.372 | 3,895,897 | -0.06(-1.02%) |
May 08, 2003 | 5.539 | 5.548 | 5.406 | 5.427 | 2,942,276 | -0.11(-2.00%) |
May 07, 2003 | 5.574 | 5.610 | 5.521 | 5.538 | 3,285,477 | -0.04(-0.66%) |
May 06, 2003 | 5.377 | 5.632 | 5.329 | 5.574 | 6,140,596 | +0.20(+3.69%) |
May 05, 2003 | 5.295 | 5.421 | 5.282 | 5.376 | 4,954,236 | +0.07(+1.40%) |
May 02, 2003 | 5.429 | 5.514 | 5.113 | 5.302 | 14,402,658 | -0.30(-5.35%) |