Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.688 | 4.688 | 4.519 | 4.562 | 1,209,600 | +0.04(+0.83%) |
Jul 30, 2003 | 4.900 | 4.900 | 4.515 | 4.525 | 1,732,800 | -0.39(-7.89%) |
Jul 29, 2003 | 4.625 | 4.938 | 4.481 | 4.912 | 2,779,200 | +0.21(+4.41%) |
Jul 28, 2003 | 4.731 | 4.737 | 4.688 | 4.705 | 784,800 | -0.06(-1.21%) |
Jul 25, 2003 | 4.654 | 4.800 | 4.616 | 4.763 | 619,200 | +0.08(+1.65%) |
Jul 24, 2003 | 4.638 | 4.735 | 4.638 | 4.685 | 418,400 | +0.03(+0.62%) |
Jul 23, 2003 | 4.774 | 4.774 | 4.625 | 4.656 | 380,000 | -0.09(-1.97%) |
Jul 22, 2003 | 4.750 | 4.775 | 4.562 | 4.750 | 790,400 | -0.00(-0.05%) |
Jul 21, 2003 | 4.675 | 4.862 | 4.671 | 4.753 | 1,024,000 | +0.08(+1.66%) |
Jul 18, 2003 | 4.638 | 4.685 | 4.606 | 4.675 | 555,200 | +0.05(+1.19%) |
Jul 17, 2003 | 4.681 | 4.697 | 4.594 | 4.620 | 444,000 | -0.08(-1.81%) |
Jul 16, 2003 | 4.789 | 4.789 | 4.669 | 4.705 | 489,600 | -0.11(-2.28%) |
Jul 15, 2003 | 4.800 | 4.856 | 4.794 | 4.815 | 436,000 | -0.04(-0.85%) |
Jul 14, 2003 | 4.862 | 4.896 | 4.761 | 4.856 | 631,200 | +0.03(+0.52%) |
Jul 11, 2003 | 4.843 | 4.894 | 4.780 | 4.831 | 571,200 | +0.02(+0.42%) |
Jul 10, 2003 | 4.950 | 4.969 | 4.709 | 4.811 | 1,198,400 | -0.21(-4.11%) |
Jul 09, 2003 | 4.941 | 5.082 | 4.919 | 5.018 | 1,168,800 | +0.08(+1.54%) |
Jul 08, 2003 | 4.975 | 4.975 | 4.924 | 4.941 | 390,400 | -0.05(-0.98%) |
Jul 07, 2003 | 5.000 | 5.025 | 4.951 | 4.990 | 856,000 | +0.10(+1.97%) |
Jul 03, 2003 | 4.906 | 4.911 | 4.865 | 4.894 | 286,400 | -0.03(-0.56%) |
Jul 02, 2003 | 4.777 | 4.978 | 4.764 | 4.921 | 750,400 | +0.12(+2.47%) |
Jul 01, 2003 | 4.862 | 4.888 | 4.741 | 4.803 | 848,800 | -0.10(-2.11%) |
Jun 30, 2003 | 4.938 | 4.945 | 4.831 | 4.906 | 1,062,400 | -0.04(-0.78%) |
Jun 27, 2003 | 4.900 | 4.959 | 4.900 | 4.945 | 683,200 | +0.07(+1.44%) |
Jun 26, 2003 | 4.907 | 4.912 | 4.855 | 4.875 | 635,200 | -0.04(-0.81%) |
Jun 25, 2003 | 4.875 | 4.938 | 4.856 | 4.915 | 487,200 | +0.04(+0.82%) |
Jun 24, 2003 | 4.830 | 4.894 | 4.830 | 4.875 | 331,200 | +0.03(+0.67%) |
Jun 23, 2003 | 4.999 | 4.999 | 4.834 | 4.843 | 525,600 | -0.16(-3.13%) |
Jun 20, 2003 | 4.979 | 4.999 | 4.883 | 4.999 | 664,000 | +0.08(+1.68%) |
Jun 19, 2003 | 5.050 | 5.069 | 4.753 | 4.916 | 2,352,800 | -0.20(-3.82%) |
Jun 18, 2003 | 5.344 | 5.344 | 5.044 | 5.111 | 1,021,600 | -0.26(-4.91%) |
Jun 17, 2003 | 5.500 | 5.534 | 5.356 | 5.375 | 752,000 | -0.09(-1.71%) |
Jun 16, 2003 | 5.279 | 5.506 | 5.279 | 5.469 | 1,288,000 | +0.16(+2.99%) |
Jun 13, 2003 | 5.513 | 5.513 | 5.202 | 5.310 | 649,600 | -0.23(-4.19%) |
Jun 12, 2003 | 5.625 | 5.625 | 5.525 | 5.543 | 712,800 | -0.03(-0.61%) |
Jun 11, 2003 | 5.450 | 5.594 | 5.425 | 5.576 | 362,400 | +0.15(+2.81%) |
Jun 10, 2003 | 5.385 | 5.444 | 5.340 | 5.424 | 630,400 | +0.04(+0.72%) |
Jun 09, 2003 | 5.556 | 5.556 | 5.384 | 5.385 | 840,800 | -0.18(-3.30%) |
Jun 06, 2003 | 5.550 | 5.625 | 5.513 | 5.569 | 550,400 | +0.04(+0.79%) |
Jun 05, 2003 | 5.539 | 5.539 | 5.452 | 5.525 | 390,400 | -0.01(-0.23%) |
Jun 04, 2003 | 5.500 | 5.543 | 5.460 | 5.537 | 989,600 | +0.02(+0.45%) |
Jun 03, 2003 | 5.425 | 5.537 | 5.425 | 5.513 | 426,400 | +0.06(+1.03%) |
Jun 02, 2003 | 5.376 | 5.525 | 5.376 | 5.456 | 585,600 | +0.10(+1.87%) |
May 30, 2003 | 5.300 | 5.356 | 5.263 | 5.356 | 548,800 | +0.03(+0.63%) |
May 29, 2003 | 5.254 | 5.343 | 5.254 | 5.322 | 578,400 | +0.10(+1.91%) |
May 28, 2003 | 5.223 | 5.239 | 5.176 | 5.223 | 273,600 | +0.03(+0.60%) |
May 27, 2003 | 5.138 | 5.231 | 5.088 | 5.191 | 634,400 | +0.03(+0.58%) |
May 23, 2003 | 5.138 | 5.225 | 5.125 | 5.161 | 403,200 | +0.00(+0.07%) |
May 22, 2003 | 5.037 | 5.157 | 5.035 | 5.157 | 671,200 | +0.17(+3.43%) |
May 21, 2003 | 5.069 | 5.105 | 4.973 | 4.986 | 498,400 | -0.06(-1.24%) |
May 20, 2003 | 4.975 | 5.056 | 4.951 | 5.049 | 523,200 | +0.09(+1.92%) |
May 19, 2003 | 5.126 | 5.126 | 4.938 | 4.954 | 550,400 | -0.17(-3.37%) |
May 16, 2003 | 5.207 | 5.207 | 5.112 | 5.126 | 616,800 | -0.08(-1.54%) |
May 15, 2003 | 5.237 | 5.245 | 5.157 | 5.206 | 727,200 | -0.01(-0.12%) |
May 14, 2003 | 5.311 | 5.311 | 5.194 | 5.213 | 508,000 | -0.10(-1.86%) |
May 13, 2003 | 5.281 | 5.433 | 5.250 | 5.311 | 2,281,600 | -0.00(-0.02%) |
May 12, 2003 | 5.094 | 5.312 | 5.075 | 5.312 | 1,310,400 | +0.16(+3.03%) |
May 09, 2003 | 5.188 | 5.200 | 5.150 | 5.156 | 972,000 | -0.03(-0.60%) |
May 08, 2003 | 5.201 | 5.275 | 5.176 | 5.188 | 648,000 | -0.01(-0.24%) |
May 07, 2003 | 5.263 | 5.284 | 5.188 | 5.200 | 596,800 | -0.06(-1.21%) |
May 06, 2003 | 5.197 | 5.300 | 5.197 | 5.264 | 900,000 | +0.07(+1.35%) |
May 05, 2003 | 5.181 | 5.194 | 5.112 | 5.194 | 736,800 | +0.04(+0.85%) |
May 02, 2003 | 5.138 | 5.213 | 5.075 | 5.150 | 1,767,200 | +0.01(+0.24%) |