Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.715 | 4.821 | 4.713 | 4.724 | 1,888,490 | +0.03(+0.63%) |
Jul 30, 2003 | 4.703 | 4.710 | 4.660 | 4.694 | 1,025,718 | -0.01(-0.17%) |
Jul 29, 2003 | 4.763 | 4.783 | 4.657 | 4.702 | 1,894,008 | -0.06(-1.36%) |
Jul 28, 2003 | 4.776 | 4.801 | 4.729 | 4.767 | 1,120,824 | +1.42(+42.22%) |
Jul 25, 2003 | 3.343 | 3.358 | 3.281 | 3.352 | 24,960,340 | -1.37(-29.03%) |
Jul 22, 2003 | 4.710 | 4.750 | 4.621 | 4.723 | 1,061,099 | +0.01(+0.20%) |
Jul 21, 2003 | 4.801 | 4.807 | 4.694 | 4.714 | 1,891,736 | -0.08(-1.73%) |
Jul 18, 2003 | 4.760 | 4.802 | 4.732 | 4.797 | 1,875,831 | +0.05(+1.06%) |
Jul 17, 2003 | 4.811 | 4.820 | 4.724 | 4.746 | 2,154,008 | -0.07(-1.53%) |
Jul 16, 2003 | 4.907 | 4.907 | 4.802 | 4.820 | 1,904,071 | -0.07(-1.49%) |
Jul 15, 2003 | 4.917 | 4.960 | 4.870 | 4.893 | 1,775,531 | -0.02(-0.48%) |
Jul 14, 2003 | 4.929 | 4.960 | 4.892 | 4.917 | 1,995,931 | +0.01(+0.25%) |
Jul 11, 2003 | 4.878 | 4.911 | 4.843 | 4.905 | 1,940,425 | +0.04(+0.74%) |
Jul 10, 2003 | 4.952 | 4.952 | 4.827 | 4.869 | 2,355,257 | -0.10(-2.09%) |
Jul 09, 2003 | 5.012 | 5.012 | 4.925 | 4.972 | 2,382,847 | -0.07(-1.30%) |
Jul 08, 2003 | 4.971 | 5.050 | 4.959 | 5.038 | 3,327,093 | +0.06(+1.13%) |
Jul 07, 2003 | 4.955 | 5.010 | 4.919 | 4.982 | 1,722,622 | +0.08(+1.68%) |
Jul 03, 2003 | 4.919 | 4.937 | 4.899 | 4.899 | 841,673 | -0.03(-0.62%) |
Jul 02, 2003 | 4.885 | 4.945 | 4.881 | 4.930 | 1,975,806 | +0.04(+0.80%) |
Jul 01, 2003 | 4.847 | 4.891 | 4.821 | 4.891 | 2,376,680 | +0.03(+0.72%) |
Jun 30, 2003 | 4.903 | 4.915 | 4.854 | 4.856 | 1,837,529 | -0.02(-0.46%) |
Jun 27, 2003 | 4.931 | 4.939 | 4.868 | 4.879 | 1,674,907 | -0.05(-0.98%) |
Jun 26, 2003 | 4.907 | 4.962 | 4.884 | 4.927 | 1,848,240 | +0.04(+0.80%) |
Jun 25, 2003 | 4.902 | 4.963 | 4.886 | 4.888 | 3,082,349 | -0.02(-0.38%) |
Jun 24, 2003 | 4.800 | 4.950 | 4.800 | 4.907 | 2,860,326 | +0.11(+2.25%) |
Jun 23, 2003 | 4.815 | 4.834 | 4.765 | 4.799 | 1,975,806 | -0.02(-0.51%) |
Jun 20, 2003 | 4.821 | 4.868 | 4.793 | 4.823 | 2,491,587 | +0.03(+0.64%) |
Jun 19, 2003 | 4.831 | 4.841 | 4.780 | 4.793 | 2,562,997 | -0.02(-0.45%) |
Jun 18, 2003 | 4.847 | 4.878 | 4.780 | 4.814 | 2,135,831 | -0.03(-0.68%) |
Jun 17, 2003 | 4.876 | 4.890 | 4.794 | 4.847 | 2,268,590 | -0.03(-0.72%) |
Jun 16, 2003 | 4.816 | 4.899 | 4.804 | 4.882 | 1,821,948 | +0.09(+1.80%) |
Jun 13, 2003 | 4.832 | 4.842 | 4.753 | 4.796 | 2,109,214 | -0.02(-0.47%) |
Jun 12, 2003 | 4.816 | 4.849 | 4.790 | 4.818 | 1,884,270 | -0.02(-0.36%) |
Jun 11, 2003 | 4.781 | 4.847 | 4.765 | 4.836 | 2,091,037 | +0.05(+0.99%) |
Jun 10, 2003 | 4.745 | 4.792 | 4.737 | 4.789 | 1,584,670 | +0.08(+1.66%) |
Jun 09, 2003 | 4.813 | 4.813 | 4.692 | 4.710 | 2,044,620 | +1.01(+27.20%) |
Jun 06, 2003 | 3.725 | 3.774 | 3.669 | 3.703 | 27,597,020 | -1.13(-23.41%) |
Jun 03, 2003 | 4.912 | 4.912 | 4.796 | 4.835 | 2,176,730 | -0.08(-1.55%) |
Jun 02, 2003 | 4.949 | 5.034 | 4.908 | 4.911 | 2,928,815 | -0.03(-0.58%) |
May 30, 2003 | 4.779 | 4.945 | 4.779 | 4.939 | 2,967,767 | +0.16(+3.35%) |
May 29, 2003 | 4.719 | 4.801 | 4.713 | 4.779 | 4,009,715 | +1.28(+36.68%) |
May 28, 2003 | 3.574 | 3.574 | 3.497 | 3.497 | 17,995,516 | -0.05(-1.30%) |
May 27, 2003 | 3.604 | 3.604 | 3.509 | 3.543 | 31,809,932 | -1.04(-22.70%) |
May 22, 2003 | 4.560 | 4.659 | 4.550 | 4.583 | 3,043,397 | +0.05(+1.20%) |
May 21, 2003 | 4.342 | 4.766 | 4.335 | 4.529 | 5,759,604 | +0.19(+4.30%) |
May 20, 2003 | 4.332 | 4.354 | 4.313 | 4.342 | 3,178,104 | +0.03(+0.64%) |
May 19, 2003 | 4.360 | 4.361 | 4.303 | 4.314 | 2,047,217 | -0.05(-1.04%) |
May 16, 2003 | 4.323 | 4.366 | 4.300 | 4.359 | 2,463,672 | +0.04(+0.83%) |
May 15, 2003 | 4.346 | 4.360 | 4.295 | 4.323 | 2,152,385 | -0.01(-0.28%) |
May 14, 2003 | 4.337 | 4.339 | 4.293 | 4.336 | 1,852,460 | +0.00(+0.00%) |
May 13, 2003 | 4.320 | 4.337 | 4.282 | 4.336 | 2,398,753 | +0.00(+0.09%) |
May 12, 2003 | 4.298 | 4.334 | 4.262 | 4.332 | 1,768,390 | +0.03(+0.64%) |
May 09, 2003 | 4.265 | 4.310 | 4.231 | 4.304 | 1,365,893 | +0.06(+1.35%) |
May 08, 2003 | 4.313 | 4.327 | 4.226 | 4.246 | 3,180,701 | -0.08(-1.88%) |
May 07, 2003 | 4.375 | 4.376 | 4.304 | 4.327 | 2,513,659 | -0.07(-1.54%) |
May 06, 2003 | 4.346 | 4.420 | 4.342 | 4.395 | 1,759,626 | +0.05(+1.13%) |
May 05, 2003 | 4.371 | 4.380 | 4.308 | 4.346 | 2,667,517 | -0.02(-0.38%) |
May 02, 2003 | 4.305 | 4.366 | 4.304 | 4.362 | 2,193,284 | +0.04(+0.93%) |