Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.704 | 4.761 | 4.629 | 4.635 | 3,800,980 | -0.02(-0.37%) |
Jul 30, 2003 | 4.709 | 4.790 | 4.623 | 4.652 | 2,101,691 | -0.09(-1.82%) |
Jul 29, 2003 | 4.818 | 4.824 | 4.715 | 4.738 | 2,913,986 | +0.08(+1.73%) |
Jul 28, 2003 | 4.721 | 4.761 | 4.623 | 4.658 | 1,398,051 | -0.02(-0.49%) |
Jul 25, 2003 | 4.640 | 4.721 | 4.606 | 4.681 | 1,798,539 | +0.06(+1.37%) |
Jul 24, 2003 | 4.623 | 4.675 | 4.566 | 4.617 | 2,348,775 | +0.04(+0.88%) |
Jul 23, 2003 | 4.686 | 4.686 | 4.571 | 4.577 | 1,739,337 | -0.09(-1.97%) |
Jul 22, 2003 | 4.531 | 4.698 | 4.531 | 4.669 | 3,281,216 | +0.18(+3.96%) |
Jul 21, 2003 | 5.238 | 5.238 | 4.451 | 4.491 | 2,266,588 | -0.17(-3.69%) |
Jul 18, 2003 | 4.531 | 4.669 | 4.451 | 4.663 | 1,959,431 | +0.24(+5.32%) |
Jul 17, 2003 | 4.416 | 4.537 | 4.405 | 4.428 | 3,538,399 | -0.07(-1.53%) |
Jul 16, 2003 | 4.589 | 4.594 | 4.405 | 4.497 | 3,936,101 | -0.10(-2.12%) |
Jul 15, 2003 | 4.681 | 4.692 | 4.589 | 4.594 | 1,977,540 | -0.07(-1.48%) |
Jul 14, 2003 | 4.761 | 4.772 | 4.658 | 4.663 | 1,849,558 | -0.09(-1.93%) |
Jul 11, 2003 | 4.698 | 4.761 | 4.663 | 4.755 | 1,906,323 | +0.08(+1.72%) |
Jul 10, 2003 | 4.738 | 4.749 | 4.652 | 4.675 | 2,608,918 | -0.06(-1.33%) |
Jul 09, 2003 | 4.709 | 4.795 | 4.686 | 4.738 | 6,513,329 | +0.06(+1.23%) |
Jul 08, 2003 | 4.635 | 4.801 | 4.623 | 4.681 | 3,754,836 | +0.03(+0.62%) |
Jul 07, 2003 | 4.669 | 4.761 | 4.652 | 4.652 | 1,957,341 | -0.01(-0.25%) |
Jul 03, 2003 | 4.635 | 4.681 | 4.606 | 4.663 | 1,148,704 | -0.02(-0.49%) |
Jul 02, 2003 | 4.600 | 4.686 | 4.583 | 4.686 | 1,984,853 | +0.06(+1.24%) |
Jul 01, 2003 | 4.681 | 4.726 | 4.548 | 4.629 | 2,927,741 | -0.05(-1.10%) |
Jun 30, 2003 | 4.681 | 4.726 | 4.658 | 4.681 | 1,907,716 | +0.02(+0.37%) |
Jun 27, 2003 | 4.801 | 4.824 | 4.663 | 4.663 | 1,866,970 | -0.12(-2.52%) |
Jun 26, 2003 | 4.767 | 4.824 | 4.692 | 4.784 | 2,983,113 | -0.01(-0.12%) |
Jun 25, 2003 | 4.813 | 4.887 | 4.749 | 4.790 | 1,798,017 | +0.00(+0.00%) |
Jun 24, 2003 | 4.933 | 4.962 | 4.692 | 4.790 | 2,341,462 | -0.12(-2.46%) |
Jun 23, 2003 | 5.014 | 5.014 | 4.853 | 4.910 | 2,225,146 | -0.09(-1.72%) |
Jun 20, 2003 | 5.192 | 5.192 | 4.962 | 4.996 | 4,714,267 | -0.20(-3.87%) |
Jun 19, 2003 | 5.215 | 5.232 | 5.174 | 5.197 | 1,967,441 | +0.03(+0.56%) |
Jun 18, 2003 | 5.266 | 5.284 | 5.146 | 5.169 | 1,621,454 | -0.10(-1.96%) |
Jun 17, 2003 | 5.341 | 5.370 | 5.255 | 5.272 | 2,110,746 | -0.06(-1.18%) |
Jun 16, 2003 | 5.169 | 5.335 | 5.117 | 5.335 | 4,042,491 | +0.22(+4.38%) |
Jun 13, 2003 | 5.352 | 5.370 | 5.083 | 5.111 | 4,005,054 | -0.24(-4.51%) |
Jun 12, 2003 | 5.255 | 5.352 | 5.174 | 5.352 | 2,722,796 | +0.16(+2.98%) |
Jun 11, 2003 | 5.272 | 5.289 | 5.157 | 5.197 | 2,988,163 | -0.07(-1.31%) |
Jun 10, 2003 | 5.312 | 5.335 | 5.186 | 5.266 | 4,473,103 | +0.03(+0.66%) |
Jun 09, 2003 | 5.324 | 5.398 | 5.054 | 5.232 | 4,487,555 | -0.09(-1.73%) |
Jun 06, 2003 | 5.571 | 5.617 | 5.324 | 5.324 | 3,240,122 | -0.22(-3.94%) |
Jun 05, 2003 | 5.582 | 5.594 | 5.456 | 5.542 | 2,930,527 | -0.01(-0.10%) |
Jun 04, 2003 | 5.978 | 5.978 | 5.421 | 5.548 | 3,582,278 | +0.00(+0.00%) |
Jun 03, 2003 | 5.565 | 5.605 | 5.519 | 5.548 | 3,066,345 | -0.02(-0.41%) |
Jun 02, 2003 | 5.617 | 5.617 | 5.485 | 5.571 | 3,278,256 | +0.09(+1.57%) |
May 30, 2003 | 5.444 | 5.617 | 5.444 | 5.485 | 5,628,598 | +0.10(+1.81%) |
May 29, 2003 | 5.588 | 5.720 | 5.358 | 5.387 | 8,295,849 | -0.21(-3.70%) |
May 28, 2003 | 5.456 | 5.709 | 5.450 | 5.594 | 9,967,799 | +0.14(+2.53%) |
May 27, 2003 | 5.284 | 5.479 | 5.203 | 5.456 | 10,074,538 | +0.26(+5.09%) |
May 23, 2003 | 5.111 | 5.289 | 4.962 | 5.192 | 13,258,070 | +0.34(+6.98%) |
May 22, 2003 | 4.853 | 4.910 | 4.767 | 4.853 | 8,075,928 | -0.06(-1.17%) |
May 21, 2003 | 4.681 | 4.950 | 4.663 | 4.910 | 10,698,429 | -0.09(-1.72%) |
May 20, 2003 | 5.083 | 5.123 | 4.910 | 4.996 | 7,428,008 | -0.09(-1.70%) |
May 19, 2003 | 5.186 | 5.186 | 5.019 | 5.083 | 3,761,627 | -0.16(-2.96%) |
May 16, 2003 | 5.220 | 5.238 | 4.910 | 5.238 | 9,822,579 | +0.07(+1.45%) |
May 15, 2003 | 4.738 | 5.163 | 4.698 | 5.163 | 19,709,410 | +0.41(+8.57%) |
May 14, 2003 | 4.439 | 4.813 | 4.439 | 4.755 | 30,178,864 | +0.32(+7.25%) |
May 13, 2003 | 4.531 | 4.583 | 4.347 | 4.434 | 20,495,064 | -0.16(-3.50%) |
May 12, 2003 | 4.594 | 4.663 | 4.583 | 4.594 | 3,068,261 | +0.02(+0.38%) |
May 09, 2003 | 4.681 | 4.692 | 4.577 | 4.577 | 1,732,720 | -0.03(-0.62%) |
May 08, 2003 | 4.681 | 4.681 | 4.508 | 4.606 | 1,716,874 | -0.05(-0.99%) |
May 07, 2003 | 4.606 | 4.704 | 4.594 | 4.652 | 1,764,759 | +0.05(+1.00%) |
May 06, 2003 | 4.652 | 4.704 | 4.583 | 4.606 | 1,798,017 | -0.04(-0.87%) |
May 05, 2003 | 4.709 | 4.732 | 4.612 | 4.646 | 1,835,802 | -0.06(-1.34%) |
May 02, 2003 | 4.525 | 4.709 | 4.514 | 4.709 | 3,033,958 | +0.20(+4.46%) |