Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.490 | 5.560 | 4.900 | 4.950 | 525,500 | -0.37(-6.95%) |
Jul 30, 2003 | 5.600 | 5.820 | 5.310 | 5.320 | 584,600 | -0.18(-3.27%) |
Jul 29, 2003 | 5.400 | 5.500 | 5.210 | 5.500 | 219,200 | +0.15(+2.80%) |
Jul 28, 2003 | 5.270 | 5.430 | 5.250 | 5.350 | 329,000 | +0.18(+3.48%) |
Jul 25, 2003 | 5.040 | 5.210 | 5.040 | 5.170 | 374,300 | +0.18(+3.61%) |
Jul 24, 2003 | 5.100 | 5.350 | 4.980 | 4.990 | 203,100 | -0.06(-1.19%) |
Jul 23, 2003 | 5.010 | 5.130 | 4.970 | 5.050 | 237,800 | -0.12(-2.32%) |
Jul 22, 2003 | 5.200 | 5.200 | 5.080 | 5.170 | 107,900 | -0.01(-0.19%) |
Jul 21, 2003 | 5.230 | 5.240 | 5.060 | 5.180 | 261,400 | +0.02(+0.39%) |
Jul 18, 2003 | 5.110 | 5.200 | 5.050 | 5.160 | 69,600 | +0.06(+1.18%) |
Jul 17, 2003 | 5.190 | 5.200 | 5.050 | 5.100 | 96,500 | -0.09(-1.73%) |
Jul 16, 2003 | 5.140 | 5.200 | 5.100 | 5.190 | 180,600 | +0.00(+0.00%) |
Jul 15, 2003 | 5.200 | 5.200 | 5.080 | 5.190 | 179,400 | -0.01(-0.19%) |
Jul 14, 2003 | 5.180 | 5.200 | 5.040 | 5.200 | 140,100 | +0.02(+0.39%) |
Jul 11, 2003 | 5.200 | 5.200 | 5.140 | 5.180 | 108,700 | -0.03(-0.58%) |
Jul 10, 2003 | 4.990 | 5.250 | 4.950 | 5.210 | 293,200 | +0.23(+4.62%) |
Jul 09, 2003 | 5.000 | 5.000 | 4.850 | 4.980 | 192,800 | -0.01(-0.20%) |
Jul 08, 2003 | 4.680 | 4.990 | 4.650 | 4.990 | 186,000 | +0.39(+8.48%) |
Jul 07, 2003 | 4.580 | 4.650 | 4.530 | 4.600 | 131,500 | +0.09(+2.00%) |
Jul 03, 2003 | 4.580 | 4.600 | 4.500 | 4.510 | 37,900 | -0.16(-3.43%) |
Jul 02, 2003 | 4.610 | 4.690 | 4.500 | 4.670 | 154,200 | +0.09(+1.97%) |
Jul 01, 2003 | 4.300 | 4.600 | 4.300 | 4.580 | 204,600 | +0.33(+7.76%) |
Jun 30, 2003 | 4.600 | 4.690 | 4.250 | 4.250 | 229,600 | -0.30(-6.59%) |
Jun 27, 2003 | 4.650 | 4.650 | 4.510 | 4.550 | 81,000 | -0.10(-2.15%) |
Jun 26, 2003 | 4.610 | 4.650 | 4.590 | 4.650 | 101,800 | +0.09(+1.97%) |
Jun 25, 2003 | 4.500 | 4.640 | 4.400 | 4.560 | 102,200 | +0.06(+1.33%) |
Jun 24, 2003 | 4.630 | 4.690 | 4.490 | 4.500 | 312,200 | -0.13(-2.81%) |
Jun 23, 2003 | 4.720 | 4.720 | 4.570 | 4.630 | 61,400 | -0.09(-1.91%) |
Jun 20, 2003 | 4.730 | 4.790 | 4.580 | 4.720 | 193,700 | +0.03(+0.64%) |
Jun 19, 2003 | 4.700 | 4.770 | 4.640 | 4.690 | 103,800 | +0.09(+1.96%) |
Jun 18, 2003 | 4.530 | 4.720 | 4.530 | 4.600 | 140,100 | +0.02(+0.44%) |
Jun 17, 2003 | 4.600 | 4.650 | 4.460 | 4.580 | 124,400 | -0.01(-0.22%) |
Jun 16, 2003 | 4.320 | 4.600 | 4.320 | 4.590 | 128,000 | +0.22(+5.03%) |
Jun 13, 2003 | 4.390 | 4.400 | 4.210 | 4.370 | 30,700 | +0.05(+1.16%) |
Jun 12, 2003 | 4.250 | 4.400 | 4.210 | 4.320 | 33,900 | +0.13(+3.10%) |
Jun 11, 2003 | 4.500 | 4.500 | 4.090 | 4.190 | 187,900 | -0.21(-4.77%) |
Jun 10, 2003 | 4.490 | 4.500 | 4.200 | 4.400 | 59,700 | -0.03(-0.68%) |
Jun 09, 2003 | 4.500 | 4.530 | 4.400 | 4.430 | 170,900 | -0.03(-0.67%) |
Jun 06, 2003 | 4.620 | 4.630 | 4.460 | 4.460 | 47,900 | -0.12(-2.62%) |
Jun 05, 2003 | 4.520 | 4.620 | 4.410 | 4.580 | 44,500 | -0.01(-0.22%) |
Jun 04, 2003 | 4.580 | 4.630 | 4.430 | 4.590 | 35,300 | +0.04(+0.88%) |
Jun 03, 2003 | 4.600 | 4.690 | 4.450 | 4.550 | 80,500 | -0.03(-0.66%) |
Jun 02, 2003 | 4.600 | 4.730 | 4.450 | 4.580 | 126,400 | +0.04(+0.88%) |
May 30, 2003 | 4.290 | 4.550 | 4.290 | 4.540 | 181,500 | +0.29(+6.82%) |
May 29, 2003 | 4.230 | 4.370 | 4.230 | 4.250 | 69,500 | +0.02(+0.47%) |
May 28, 2003 | 4.230 | 4.340 | 4.230 | 4.230 | 181,200 | -0.10(-2.31%) |
May 27, 2003 | 4.310 | 4.440 | 4.250 | 4.330 | 87,900 | -0.03(-0.69%) |
May 23, 2003 | 4.200 | 4.380 | 4.000 | 4.360 | 1,009,800 | +0.19(+4.56%) |
May 22, 2003 | 4.000 | 4.180 | 4.000 | 4.170 | 128,600 | +0.17(+4.25%) |
May 21, 2003 | 3.990 | 4.020 | 3.960 | 4.000 | 175,400 | +0.01(+0.25%) |
May 20, 2003 | 4.000 | 4.050 | 3.960 | 3.990 | 188,300 | -0.01(-0.25%) |
May 19, 2003 | 4.000 | 4.050 | 3.990 | 4.000 | 249,000 | +0.04(+1.01%) |
May 16, 2003 | 4.000 | 4.040 | 3.960 | 3.960 | 117,600 | -0.05(-1.25%) |
May 15, 2003 | 3.980 | 4.040 | 3.980 | 4.010 | 43,400 | +0.04(+1.01%) |
May 14, 2003 | 3.990 | 4.020 | 3.920 | 3.970 | 55,100 | +0.00(+0.00%) |
May 13, 2003 | 4.000 | 4.000 | 3.900 | 3.970 | 61,000 | -0.12(-2.93%) |
May 12, 2003 | 4.050 | 4.090 | 4.010 | 4.090 | 94,900 | +0.04(+0.99%) |
May 09, 2003 | 4.050 | 4.050 | 4.000 | 4.050 | 266,100 | +0.01(+0.25%) |
May 08, 2003 | 4.030 | 4.050 | 4.000 | 4.040 | 27,700 | +0.01(+0.25%) |
May 07, 2003 | 3.920 | 4.040 | 3.920 | 4.030 | 53,400 | +0.08(+2.03%) |
May 06, 2003 | 3.940 | 4.020 | 3.900 | 3.950 | 649,900 | -0.05(-1.25%) |
May 05, 2003 | 4.010 | 4.050 | 3.900 | 4.000 | 362,900 | +0.02(+0.50%) |
May 02, 2003 | 3.980 | 4.040 | 3.900 | 3.980 | 61,700 | +0.05(+1.27%) |