Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.900 | 5.580 | 4.620 | 5.580 | 1,862,600 | +1.65(+41.98%) |
Jul 29, 2003 | 3.990 | 4.000 | 3.820 | 3.930 | 56,500 | -0.07(-1.75%) |
Jul 28, 2003 | 4.000 | 4.070 | 3.860 | 4.000 | 100,900 | +0.03(+0.76%) |
Jul 25, 2003 | 4.000 | 4.169 | 3.930 | 3.970 | 66,300 | -0.06(-1.49%) |
Jul 24, 2003 | 4.180 | 4.180 | 4.000 | 4.030 | 71,600 | +0.03(+0.75%) |
Jul 23, 2003 | 4.070 | 4.130 | 3.900 | 4.000 | 62,200 | +0.00(+0.00%) |
Jul 22, 2003 | 3.700 | 4.000 | 3.700 | 4.000 | 339,800 | +0.20(+5.26%) |
Jul 21, 2003 | 3.710 | 3.940 | 3.500 | 3.800 | 334,100 | +0.05(+1.33%) |
Jul 18, 2003 | 4.030 | 4.050 | 3.690 | 3.750 | 347,000 | -0.25(-6.25%) |
Jul 17, 2003 | 4.161 | 4.350 | 4.000 | 4.000 | 237,200 | -0.20(-4.76%) |
Jul 16, 2003 | 4.250 | 4.300 | 4.190 | 4.200 | 169,000 | -0.16(-3.67%) |
Jul 15, 2003 | 4.400 | 4.550 | 4.260 | 4.360 | 130,700 | -0.05(-1.13%) |
Jul 14, 2003 | 4.440 | 4.570 | 4.310 | 4.410 | 144,700 | +0.05(+1.15%) |
Jul 11, 2003 | 4.530 | 4.530 | 4.300 | 4.360 | 71,400 | -0.12(-2.68%) |
Jul 10, 2003 | 4.530 | 4.530 | 4.300 | 4.480 | 92,200 | -0.04(-0.88%) |
Jul 09, 2003 | 4.320 | 4.520 | 4.210 | 4.520 | 284,300 | +0.12(+2.73%) |
Jul 08, 2003 | 4.330 | 4.450 | 4.300 | 4.400 | 74,300 | -0.11(-2.44%) |
Jul 07, 2003 | 4.500 | 4.700 | 4.270 | 4.510 | 273,400 | -0.07(-1.53%) |
Jul 03, 2003 | 4.499 | 4.700 | 4.460 | 4.580 | 110,900 | +0.12(+2.69%) |
Jul 02, 2003 | 4.150 | 4.630 | 4.070 | 4.460 | 286,100 | +0.29(+6.95%) |
Jul 01, 2003 | 4.100 | 4.290 | 4.030 | 4.170 | 126,200 | -0.10(-2.34%) |
Jun 30, 2003 | 4.250 | 4.350 | 4.120 | 4.270 | 245,200 | -0.01(-0.23%) |
Jun 27, 2003 | 4.310 | 4.550 | 4.280 | 4.280 | 190,900 | -0.02(-0.47%) |
Jun 26, 2003 | 4.270 | 4.350 | 4.150 | 4.300 | 204,600 | +0.15(+3.61%) |
Jun 25, 2003 | 4.400 | 4.450 | 4.100 | 4.150 | 234,800 | -0.18(-4.16%) |
Jun 24, 2003 | 4.010 | 4.400 | 3.960 | 4.330 | 460,900 | +0.33(+8.25%) |
Jun 23, 2003 | 3.990 | 4.280 | 3.920 | 4.000 | 315,000 | -0.09(-2.20%) |
Jun 20, 2003 | 3.520 | 4.090 | 3.520 | 4.090 | 686,100 | +0.46(+12.70%) |
Jun 19, 2003 | 3.790 | 3.840 | 3.500 | 3.629 | 215,100 | -0.20(-5.25%) |
Jun 18, 2003 | 3.800 | 3.850 | 3.750 | 3.830 | 97,800 | +0.01(+0.26%) |
Jun 17, 2003 | 3.890 | 4.150 | 3.750 | 3.820 | 272,800 | -0.24(-5.91%) |
Jun 16, 2003 | 3.740 | 4.070 | 3.740 | 4.060 | 221,200 | +0.29(+7.69%) |
Jun 13, 2003 | 4.030 | 4.030 | 3.750 | 3.770 | 105,100 | -0.14(-3.58%) |
Jun 12, 2003 | 4.000 | 4.150 | 3.910 | 3.910 | 123,000 | -0.14(-3.46%) |
Jun 11, 2003 | 3.950 | 4.080 | 3.948 | 4.050 | 110,100 | +0.11(+2.82%) |
Jun 10, 2003 | 3.700 | 4.030 | 3.650 | 3.939 | 140,200 | +0.29(+7.92%) |
Jun 09, 2003 | 4.000 | 4.110 | 3.640 | 3.650 | 123,400 | -0.31(-7.83%) |
Jun 06, 2003 | 4.000 | 4.430 | 3.950 | 3.960 | 198,100 | -0.05(-1.25%) |
Jun 05, 2003 | 4.050 | 4.200 | 3.750 | 4.010 | 194,200 | -0.12(-2.91%) |
Jun 04, 2003 | 4.000 | 4.190 | 3.980 | 4.130 | 129,800 | +0.13(+3.25%) |
Jun 03, 2003 | 3.830 | 4.000 | 3.750 | 4.000 | 147,800 | +0.22(+5.82%) |
Jun 02, 2003 | 4.240 | 4.240 | 3.780 | 3.780 | 254,400 | -0.23(-5.74%) |
May 30, 2003 | 3.960 | 4.150 | 3.920 | 4.010 | 167,500 | +0.05(+1.26%) |
May 29, 2003 | 4.050 | 4.140 | 3.860 | 3.960 | 172,000 | -0.04(-1.00%) |
May 28, 2003 | 3.920 | 4.210 | 3.910 | 4.000 | 347,100 | +0.08(+2.04%) |
May 27, 2003 | 3.550 | 3.950 | 3.550 | 3.920 | 272,800 | +0.25(+6.81%) |
May 23, 2003 | 3.640 | 3.670 | 3.530 | 3.670 | 74,400 | +0.12(+3.38%) |
May 22, 2003 | 3.400 | 3.650 | 3.350 | 3.550 | 94,800 | +0.16(+4.72%) |
May 21, 2003 | 3.350 | 3.510 | 3.330 | 3.390 | 65,500 | -0.01(-0.29%) |
May 20, 2003 | 3.420 | 3.460 | 3.350 | 3.400 | 93,800 | +0.00(+0.00%) |
May 19, 2003 | 3.450 | 3.710 | 3.400 | 3.400 | 116,900 | -0.06(-1.73%) |
May 16, 2003 | 3.430 | 3.740 | 3.350 | 3.460 | 161,000 | -0.28(-7.49%) |
May 15, 2003 | 3.370 | 3.800 | 3.370 | 3.740 | 221,100 | +0.34(+10.00%) |
May 14, 2003 | 3.250 | 3.500 | 3.240 | 3.400 | 95,300 | +0.10(+3.03%) |
May 13, 2003 | 3.300 | 3.480 | 3.060 | 3.300 | 184,400 | +0.04(+1.23%) |
May 12, 2003 | 3.090 | 3.260 | 3.000 | 3.260 | 97,300 | +0.16(+5.16%) |
May 09, 2003 | 3.050 | 3.250 | 3.010 | 3.100 | 120,865 | -0.10(-3.13%) |
May 08, 2003 | 3.070 | 3.200 | 3.000 | 3.200 | 85,700 | +0.07(+2.24%) |
May 07, 2003 | 3.210 | 3.310 | 3.070 | 3.130 | 109,000 | -0.10(-3.10%) |
May 06, 2003 | 3.330 | 3.480 | 3.200 | 3.230 | 127,600 | -0.10(-3.00%) |
May 05, 2003 | 3.200 | 3.460 | 3.150 | 3.330 | 110,300 | +0.10(+3.10%) |
May 02, 2003 | 2.710 | 3.300 | 2.700 | 3.230 | 210,000 | +0.23(+7.67%) |