Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,448 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,607,706 | -0.01(-0.22%) |
Jul 29, 2003 | 5.218 | 5.221 | 5.110 | 5.123 | 3,944,414 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.166 | 5.185 | 4,871,952 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,939,789 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,518 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,360 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,387 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.144 | 5.178 | 5,211,140 | +0.05(+1.02%) |
Jul 18, 2003 | 5.046 | 5.126 | 5.032 | 5.126 | 6,293,691 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.961 | 7,506,527 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.890 | 4.910 | 7,671,050 | -0.12(-2.29%) |
Jul 15, 2003 | 5.158 | 5.164 | 5.014 | 5.025 | 7,239,615 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,035 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,033 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.166 | 5.189 | 5,421,627 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.229 | 5.292 | 3,720,296 | +0.02(+0.30%) |
Jul 08, 2003 | 5.300 | 5.315 | 5.205 | 5.276 | 4,353,976 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.341 | 5.276 | 5.314 | 3,046,673 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.300 | 2,203,140 | -0.06(-1.18%) |
Jul 02, 2003 | 5.311 | 5.374 | 5.215 | 5.363 | 6,102,857 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.174 | 5.311 | 3,320,560 | +0.02(+0.36%) |
Jun 30, 2003 | 5.300 | 5.311 | 5.256 | 5.292 | 3,222,291 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,836 | -0.03(-0.65%) |
Jun 26, 2003 | 5.308 | 5.360 | 5.276 | 5.311 | 3,712,371 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.256 | 5.304 | 4,566,365 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,431 | -0.05(-0.95%) |
Jun 23, 2003 | 5.267 | 5.334 | 5.257 | 5.312 | 3,738,047 | +0.03(+0.63%) |
Jun 20, 2003 | 5.327 | 5.358 | 5.279 | 5.279 | 3,673,697 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.360 | 5.222 | 5.290 | 3,898,766 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,371 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,021 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.363 | 5.284 | 5.349 | 2,945,234 | +0.01(+0.12%) |
Jun 13, 2003 | 5.363 | 5.385 | 5.287 | 5.342 | 2,787,686 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.423 | 5.330 | 5.368 | 3,042,552 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.390 | 5,956,721 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.330 | 5.267 | 5.312 | 2,861,863 | +0.05(+0.87%) |
Jun 09, 2003 | 5.229 | 5.286 | 5.229 | 5.267 | 2,949,989 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.379 | 5.263 | 5.268 | 6,677,259 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.412 | 5.352 | 5.410 | 4,323,544 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,551 | +0.08(+1.54%) |
Jun 03, 2003 | 5.308 | 5.328 | 5.229 | 5.325 | 4,978,463 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.363 | 5.292 | 5.308 | 3,787,816 | -0.01(-0.27%) |
May 30, 2003 | 5.207 | 5.322 | 5.199 | 5.322 | 5,604,536 | +0.14(+2.74%) |
May 29, 2003 | 5.245 | 5.262 | 5.150 | 5.180 | 4,106,083 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,336,616 | -0.05(-0.86%) |
May 27, 2003 | 5.158 | 5.298 | 5.145 | 5.289 | 5,138,865 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.226 | 5.126 | 5.189 | 7,414,281 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,283 | +0.04(+0.87%) |
May 21, 2003 | 4.879 | 5.052 | 4.875 | 5.052 | 5,705,341 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.923 | 4.890 | 4.897 | 4,301,988 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,682 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,034 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.890 | 3,758,335 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.909 | 4.871 | 4.877 | 3,475,573 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,267 | +0.06(+1.34%) |
May 12, 2003 | 4.882 | 4.899 | 4.834 | 4.834 | 5,206,702 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,629,951 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,460,804 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,291,844 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,104,815 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,139 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.830 | 4.700 | 4.830 | 7,341,688 | +0.09(+1.80%) |