Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.000 | 3.100 | 2.850 | 2.990 | 311,700 | -0.05(-1.64%) |
Jul 30, 2003 | 3.100 | 3.180 | 3.000 | 3.040 | 180,100 | -0.07(-2.25%) |
Jul 29, 2003 | 3.151 | 3.250 | 3.050 | 3.110 | 219,900 | -0.06(-1.89%) |
Jul 28, 2003 | 3.440 | 3.440 | 3.100 | 3.170 | 193,000 | -0.12(-3.65%) |
Jul 25, 2003 | 3.080 | 3.390 | 3.030 | 3.290 | 398,400 | +0.14(+4.41%) |
Jul 24, 2003 | 3.290 | 3.600 | 3.150 | 3.151 | 293,300 | -0.14(-4.22%) |
Jul 23, 2003 | 3.600 | 3.650 | 3.100 | 3.290 | 431,800 | -0.31(-8.61%) |
Jul 22, 2003 | 3.800 | 3.850 | 3.550 | 3.600 | 173,100 | -0.02(-0.55%) |
Jul 21, 2003 | 3.740 | 3.790 | 3.560 | 3.620 | 118,000 | -0.22(-5.73%) |
Jul 18, 2003 | 3.730 | 4.000 | 3.700 | 3.840 | 213,000 | +0.15(+4.07%) |
Jul 17, 2003 | 3.910 | 4.410 | 3.520 | 3.690 | 555,400 | -1.43(-27.93%) |
Jul 15, 2003 | 5.600 | 5.600 | 4.800 | 5.120 | 217,700 | -0.06(-1.16%) |
Jul 14, 2003 | 5.000 | 5.410 | 4.900 | 5.180 | 304,600 | +0.37(+7.69%) |
Jul 11, 2003 | 4.260 | 5.050 | 4.200 | 4.810 | 342,200 | +0.52(+12.12%) |
Jul 10, 2003 | 4.470 | 4.480 | 4.270 | 4.290 | 56,500 | -0.20(-4.45%) |
Jul 09, 2003 | 4.380 | 4.500 | 4.250 | 4.490 | 93,500 | +0.04(+0.90%) |
Jul 08, 2003 | 4.150 | 4.500 | 4.080 | 4.450 | 195,500 | +0.31(+7.49%) |
Jul 07, 2003 | 3.930 | 4.150 | 3.930 | 4.140 | 50,000 | +0.19(+4.81%) |
Jul 03, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 14,000 | -0.08(-1.99%) |
Jul 02, 2003 | 3.910 | 4.180 | 3.910 | 4.030 | 174,700 | +0.19(+4.95%) |
Jul 01, 2003 | 3.630 | 3.960 | 3.625 | 3.840 | 54,000 | +0.14(+3.78%) |
Jun 30, 2003 | 3.770 | 3.900 | 3.620 | 3.700 | 196,400 | +0.00(+0.00%) |
Jun 27, 2003 | 3.500 | 3.810 | 3.460 | 3.700 | 437,000 | +0.15(+4.23%) |
Jun 26, 2003 | 3.550 | 3.620 | 3.490 | 3.550 | 168,900 | +0.05(+1.43%) |
Jun 25, 2003 | 3.530 | 3.570 | 3.350 | 3.500 | 212,800 | -0.03(-0.85%) |
Jun 24, 2003 | 3.450 | 3.530 | 3.360 | 3.530 | 127,800 | +0.07(+2.02%) |
Jun 23, 2003 | 3.750 | 3.750 | 3.360 | 3.460 | 104,500 | -0.24(-6.49%) |
Jun 20, 2003 | 3.730 | 3.800 | 3.640 | 3.700 | 169,600 | -0.04(-1.04%) |
Jun 19, 2003 | 3.750 | 3.950 | 3.670 | 3.739 | 405,400 | +0.02(+0.51%) |
Jun 18, 2003 | 3.699 | 3.890 | 3.660 | 3.720 | 295,700 | -0.15(-3.88%) |
Jun 17, 2003 | 3.820 | 3.970 | 3.710 | 3.870 | 32,800 | +0.12(+3.20%) |
Jun 16, 2003 | 3.640 | 3.980 | 3.590 | 3.750 | 71,700 | +0.06(+1.63%) |
Jun 13, 2003 | 3.810 | 3.940 | 3.500 | 3.690 | 1,634,700 | -0.13(-3.43%) |
Jun 12, 2003 | 3.950 | 4.050 | 3.750 | 3.821 | 73,900 | -0.18(-4.47%) |
Jun 11, 2003 | 4.240 | 4.240 | 3.900 | 4.000 | 227,700 | -0.23(-5.44%) |
Jun 10, 2003 | 3.860 | 4.400 | 3.800 | 4.230 | 228,800 | +0.43(+11.32%) |
Jun 09, 2003 | 4.510 | 4.600 | 3.750 | 3.800 | 211,900 | -0.69(-15.37%) |
Jun 06, 2003 | 4.290 | 4.600 | 4.250 | 4.490 | 186,200 | +0.25(+5.90%) |
Jun 05, 2003 | 4.190 | 4.450 | 4.110 | 4.240 | 140,500 | +0.09(+2.17%) |
Jun 04, 2003 | 4.330 | 4.330 | 4.050 | 4.150 | 97,500 | -0.18(-4.16%) |
Jun 03, 2003 | 4.090 | 4.500 | 4.020 | 4.330 | 124,300 | +0.29(+7.18%) |
Jun 02, 2003 | 3.860 | 4.250 | 3.830 | 4.040 | 97,400 | +0.14(+3.59%) |
May 30, 2003 | 3.850 | 4.050 | 3.850 | 3.900 | 67,800 | +0.05(+1.30%) |
May 29, 2003 | 4.080 | 4.100 | 3.760 | 3.850 | 61,000 | -0.21(-5.17%) |
May 28, 2003 | 4.050 | 4.130 | 4.000 | 4.060 | 49,900 | +0.03(+0.74%) |
May 27, 2003 | 3.780 | 4.120 | 3.770 | 4.030 | 129,900 | +0.25(+6.61%) |
May 23, 2003 | 3.770 | 3.850 | 3.640 | 3.780 | 70,800 | +0.01(+0.27%) |
May 22, 2003 | 3.750 | 3.780 | 3.640 | 3.770 | 47,200 | +0.02(+0.53%) |
May 21, 2003 | 3.690 | 3.760 | 3.680 | 3.750 | 39,500 | +0.00(+0.00%) |
May 20, 2003 | 3.680 | 3.770 | 3.590 | 3.750 | 69,700 | +0.05(+1.35%) |
May 19, 2003 | 3.720 | 3.740 | 3.520 | 3.700 | 62,600 | -0.01(-0.27%) |
May 16, 2003 | 3.560 | 3.750 | 3.550 | 3.710 | 266,100 | +0.00(+0.00%) |
May 15, 2003 | 3.500 | 3.710 | 3.500 | 3.710 | 171,000 | +0.19(+5.40%) |
May 14, 2003 | 3.500 | 3.600 | 3.100 | 3.520 | 212,400 | +0.02(+0.57%) |
May 13, 2003 | 3.450 | 3.510 | 3.350 | 3.500 | 120,500 | +0.15(+4.48%) |
May 12, 2003 | 3.320 | 3.380 | 3.200 | 3.350 | 193,300 | +0.04(+1.21%) |
May 09, 2003 | 3.230 | 3.330 | 3.200 | 3.310 | 101,600 | +0.10(+3.12%) |
May 08, 2003 | 3.050 | 3.300 | 3.020 | 3.210 | 143,500 | +0.14(+4.56%) |
May 07, 2003 | 3.330 | 3.330 | 2.900 | 3.070 | 55,900 | -0.22(-6.69%) |
May 06, 2003 | 3.150 | 3.600 | 3.110 | 3.290 | 113,600 | +0.14(+4.44%) |
May 05, 2003 | 3.050 | 3.150 | 3.020 | 3.150 | 98,800 | +0.09(+2.94%) |
May 02, 2003 | 2.800 | 3.080 | 2.780 | 3.060 | 200,100 | +0.26(+9.29%) |