Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.290 | 4.290 | 4.141 | 4.229 | 2,328,787 | -0.10(-2.23%) |
Jul 30, 2003 | 4.411 | 4.411 | 4.304 | 4.326 | 1,191,303 | -0.08(-1.75%) |
Jul 29, 2003 | 4.403 | 4.411 | 4.284 | 4.403 | 1,588,404 | -0.01(-0.25%) |
Jul 28, 2003 | 4.361 | 4.441 | 4.331 | 4.414 | 894,932 | +0.05(+1.26%) |
Jul 25, 2003 | 4.361 | 4.386 | 4.331 | 4.359 | 886,568 | +0.00(+0.00%) |
Jul 24, 2003 | 4.345 | 4.386 | 4.317 | 4.359 | 1,252,395 | -0.10(-2.16%) |
Jul 23, 2003 | 4.444 | 4.482 | 4.400 | 4.455 | 2,971,712 | +0.02(+0.37%) |
Jul 22, 2003 | 4.482 | 4.496 | 4.392 | 4.438 | 2,309,877 | -0.03(-0.62%) |
Jul 21, 2003 | 4.466 | 4.493 | 4.452 | 4.466 | 1,274,578 | +0.03(+0.68%) |
Jul 18, 2003 | 4.339 | 4.455 | 4.323 | 4.436 | 1,661,497 | +0.10(+2.22%) |
Jul 17, 2003 | 4.507 | 4.507 | 4.317 | 4.339 | 1,575,313 | -0.17(-3.72%) |
Jul 16, 2003 | 4.576 | 4.579 | 4.491 | 4.507 | 1,279,669 | -0.04(-0.97%) |
Jul 15, 2003 | 4.537 | 4.579 | 4.515 | 4.551 | 1,397,126 | +0.04(+0.98%) |
Jul 14, 2003 | 4.482 | 4.518 | 4.469 | 4.507 | 1,281,851 | +0.09(+1.99%) |
Jul 11, 2003 | 4.381 | 4.471 | 4.381 | 4.419 | 1,439,309 | +0.04(+1.01%) |
Jul 10, 2003 | 4.383 | 4.389 | 4.367 | 4.375 | 1,933,504 | -0.01(-0.19%) |
Jul 09, 2003 | 4.317 | 4.397 | 4.315 | 4.383 | 2,103,326 | +0.07(+1.53%) |
Jul 08, 2003 | 4.265 | 4.317 | 4.262 | 4.317 | 1,102,210 | +0.05(+1.23%) |
Jul 07, 2003 | 4.249 | 4.301 | 4.246 | 4.265 | 1,181,484 | +0.04(+0.91%) |
Jul 03, 2003 | 4.229 | 4.243 | 4.216 | 4.227 | 446,920 | +0.01(+0.33%) |
Jul 02, 2003 | 4.188 | 4.235 | 4.185 | 4.213 | 1,063,663 | +0.02(+0.46%) |
Jul 01, 2003 | 4.235 | 4.235 | 4.155 | 4.194 | 1,476,401 | -0.05(-1.10%) |
Jun 30, 2003 | 4.084 | 4.240 | 4.073 | 4.240 | 3,176,808 | +0.16(+3.84%) |
Jun 27, 2003 | 4.108 | 4.111 | 4.059 | 4.084 | 789,474 | -0.01(-0.34%) |
Jun 26, 2003 | 4.056 | 4.097 | 4.045 | 4.097 | 784,747 | +0.08(+2.05%) |
Jun 25, 2003 | 3.979 | 4.103 | 3.976 | 4.015 | 1,378,580 | +0.04(+1.04%) |
Jun 24, 2003 | 3.908 | 3.990 | 3.899 | 3.974 | 1,260,032 | +0.05(+1.33%) |
Jun 23, 2003 | 3.935 | 3.938 | 3.872 | 3.921 | 1,008,753 | -0.02(-0.49%) |
Jun 20, 2003 | 3.932 | 3.957 | 3.927 | 3.941 | 1,527,311 | +0.01(+0.21%) |
Jun 19, 2003 | 4.012 | 4.012 | 3.910 | 3.932 | 1,106,937 | -0.08(-1.99%) |
Jun 18, 2003 | 4.042 | 4.045 | 4.001 | 4.012 | 1,024,026 | -0.02(-0.41%) |
Jun 17, 2003 | 3.941 | 4.031 | 3.924 | 4.029 | 1,084,755 | +0.09(+2.16%) |
Jun 16, 2003 | 3.908 | 3.960 | 3.897 | 3.943 | 1,109,483 | +0.03(+0.84%) |
Jun 13, 2003 | 3.946 | 3.952 | 3.847 | 3.910 | 1,129,847 | -0.02(-0.63%) |
Jun 12, 2003 | 3.946 | 3.974 | 3.927 | 3.935 | 1,147,665 | +0.01(+0.21%) |
Jun 11, 2003 | 3.800 | 3.932 | 3.800 | 3.927 | 2,759,343 | +0.13(+3.33%) |
Jun 10, 2003 | 3.974 | 3.974 | 3.575 | 3.800 | 7,686,742 | -0.18(-4.43%) |
Jun 09, 2003 | 4.114 | 4.114 | 3.932 | 3.976 | 3,097,897 | -0.12(-2.95%) |
Jun 06, 2003 | 4.139 | 4.139 | 4.097 | 4.097 | 1,720,771 | -0.03(-0.73%) |
Jun 05, 2003 | 4.194 | 4.194 | 4.117 | 4.128 | 1,516,766 | -0.07(-1.57%) |
Jun 04, 2003 | 4.180 | 4.194 | 4.169 | 4.194 | 1,060,027 | +0.02(+0.40%) |
Jun 03, 2003 | 4.166 | 4.183 | 4.147 | 4.177 | 805,475 | +0.02(+0.60%) |
Jun 02, 2003 | 4.133 | 4.194 | 4.133 | 4.152 | 958,570 | +0.02(+0.40%) |
May 30, 2003 | 4.139 | 4.188 | 4.051 | 4.136 | 880,386 | +0.04(+0.94%) |
May 29, 2003 | 4.163 | 4.213 | 3.993 | 4.097 | 1,181,484 | -0.05(-1.26%) |
May 28, 2003 | 4.359 | 4.359 | 4.128 | 4.150 | 1,393,490 | -0.15(-3.58%) |
May 27, 2003 | 4.169 | 4.304 | 4.169 | 4.304 | 1,378,217 | +0.15(+3.71%) |
May 23, 2003 | 4.163 | 4.172 | 4.125 | 4.150 | 1,666,224 | -0.01(-0.26%) |
May 22, 2003 | 4.042 | 4.166 | 4.037 | 4.161 | 2,313,150 | +0.15(+3.77%) |
May 21, 2003 | 4.007 | 4.009 | 3.952 | 4.009 | 1,678,224 | +0.00(+0.00%) |
May 20, 2003 | 4.056 | 4.070 | 3.976 | 4.009 | 1,624,405 | -0.04(-0.88%) |
May 19, 2003 | 4.147 | 4.147 | 3.987 | 4.045 | 1,746,953 | -0.10(-2.45%) |
May 16, 2003 | 4.133 | 4.166 | 4.128 | 4.147 | 1,978,232 | +0.01(+0.33%) |
May 15, 2003 | 4.092 | 4.139 | 4.092 | 4.133 | 2,861,164 | +0.04(+0.87%) |
May 14, 2003 | 4.042 | 4.097 | 4.034 | 4.097 | 2,558,974 | +0.08(+1.91%) |
May 13, 2003 | 4.001 | 4.023 | 3.976 | 4.020 | 1,548,039 | +0.02(+0.48%) |
May 12, 2003 | 3.965 | 4.012 | 3.946 | 4.001 | 3,699,367 | +0.06(+1.39%) |
May 09, 2003 | 3.946 | 3.960 | 3.864 | 3.946 | 7,856,565 | +0.01(+0.28%) |
May 08, 2003 | 4.018 | 4.056 | 3.935 | 3.935 | 898,568 | -0.08(-2.05%) |
May 07, 2003 | 3.952 | 4.031 | 3.952 | 4.018 | 1,552,767 | +0.04(+0.97%) |
May 06, 2003 | 3.905 | 3.979 | 3.894 | 3.979 | 1,312,761 | +0.09(+2.26%) |
May 05, 2003 | 3.877 | 3.891 | 3.853 | 3.891 | 894,204 | +0.04(+0.93%) |