Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.214 | 4.214 | 4.036 | 4.079 | 4,773,444 | -0.19(-4.47%) |
Jul 30, 2003 | 4.287 | 4.323 | 4.250 | 4.270 | 2,218,530 | -0.02(-0.39%) |
Jul 29, 2003 | 4.309 | 4.353 | 4.248 | 4.287 | 2,928,673 | -0.04(-1.04%) |
Jul 28, 2003 | 4.345 | 4.386 | 4.326 | 4.332 | 757,130 | -0.03(-0.73%) |
Jul 25, 2003 | 4.354 | 4.420 | 4.311 | 4.364 | 880,470 | +0.02(+0.56%) |
Jul 24, 2003 | 4.392 | 4.401 | 4.319 | 4.339 | 754,460 | -0.02(-0.52%) |
Jul 23, 2003 | 4.414 | 4.414 | 4.309 | 4.362 | 1,090,844 | -0.03(-0.68%) |
Jul 22, 2003 | 4.298 | 4.420 | 4.298 | 4.392 | 1,085,504 | +0.08(+1.87%) |
Jul 21, 2003 | 4.354 | 4.354 | 4.251 | 4.311 | 1,394,123 | -0.07(-1.71%) |
Jul 18, 2003 | 4.397 | 4.403 | 4.354 | 4.386 | 788,098 | +0.01(+0.26%) |
Jul 17, 2003 | 4.336 | 4.399 | 4.336 | 4.375 | 1,454,992 | +0.02(+0.47%) |
Jul 16, 2003 | 4.437 | 4.454 | 4.343 | 4.354 | 2,055,144 | -0.10(-2.19%) |
Jul 15, 2003 | 4.602 | 4.603 | 4.448 | 4.452 | 2,360,559 | -0.15(-3.26%) |
Jul 14, 2003 | 4.641 | 4.654 | 4.564 | 4.602 | 1,879,477 | -0.04(-0.85%) |
Jul 11, 2003 | 4.542 | 4.648 | 4.542 | 4.641 | 1,113,803 | +0.10(+2.19%) |
Jul 10, 2003 | 4.555 | 4.562 | 4.523 | 4.542 | 1,251,026 | -0.01(-0.29%) |
Jul 09, 2003 | 4.589 | 4.596 | 4.538 | 4.555 | 1,287,868 | -0.03(-0.69%) |
Jul 08, 2003 | 4.632 | 4.639 | 4.562 | 4.587 | 744,849 | -0.05(-1.09%) |
Jul 07, 2003 | 4.611 | 4.637 | 4.570 | 4.637 | 1,484,893 | +0.06(+1.27%) |
Jul 03, 2003 | 4.542 | 4.589 | 4.536 | 4.579 | 631,653 | +0.02(+0.37%) |
Jul 02, 2003 | 4.495 | 4.562 | 4.469 | 4.562 | 837,755 | +0.07(+1.50%) |
Jul 01, 2003 | 4.441 | 4.495 | 4.441 | 4.495 | 818,533 | +0.06(+1.27%) |
Jun 30, 2003 | 4.514 | 4.530 | 4.439 | 4.439 | 1,229,669 | -0.06(-1.25%) |
Jun 27, 2003 | 4.444 | 4.519 | 4.422 | 4.495 | 1,339,127 | +0.07(+1.52%) |
Jun 26, 2003 | 4.525 | 4.525 | 4.364 | 4.427 | 2,564,525 | -0.10(-2.15%) |
Jun 25, 2003 | 4.564 | 4.589 | 4.514 | 4.525 | 654,079 | -0.02(-0.45%) |
Jun 24, 2003 | 4.491 | 4.560 | 4.491 | 4.545 | 555,300 | +0.05(+1.21%) |
Jun 23, 2003 | 4.551 | 4.562 | 4.476 | 4.491 | 732,034 | -0.06(-1.32%) |
Jun 20, 2003 | 4.598 | 4.598 | 4.532 | 4.551 | 916,779 | +0.04(+0.79%) |
Jun 19, 2003 | 4.635 | 4.637 | 4.508 | 4.515 | 862,850 | -0.09(-2.03%) |
Jun 18, 2003 | 4.540 | 4.615 | 4.540 | 4.609 | 702,134 | +0.04(+0.90%) |
Jun 17, 2003 | 4.682 | 4.682 | 4.566 | 4.568 | 855,909 | -0.11(-2.36%) |
Jun 16, 2003 | 4.517 | 4.692 | 4.514 | 4.678 | 1,387,182 | +0.17(+3.78%) |
Jun 13, 2003 | 4.529 | 4.568 | 4.482 | 4.508 | 623,644 | -0.02(-0.45%) |
Jun 12, 2003 | 4.450 | 4.532 | 4.439 | 4.529 | 1,150,645 | +0.07(+1.51%) |
Jun 11, 2003 | 4.435 | 4.486 | 4.422 | 4.461 | 1,021,431 | +0.03(+0.59%) |
Jun 10, 2003 | 4.461 | 4.467 | 4.392 | 4.435 | 689,853 | +0.00(+0.08%) |
Jun 09, 2003 | 4.467 | 4.491 | 4.411 | 4.431 | 697,328 | -0.06(-1.25%) |
Jun 06, 2003 | 4.577 | 4.587 | 4.429 | 4.487 | 1,248,357 | -0.06(-1.28%) |
Jun 05, 2003 | 4.491 | 4.547 | 4.463 | 4.545 | 962,698 | +0.04(+0.79%) |
Jun 04, 2003 | 4.484 | 4.521 | 4.467 | 4.510 | 712,813 | +0.02(+0.38%) |
Jun 03, 2003 | 4.433 | 4.493 | 4.422 | 4.493 | 867,122 | +0.05(+1.05%) |
Jun 02, 2003 | 4.401 | 4.452 | 4.392 | 4.446 | 1,086,572 | +0.04(+1.02%) |
May 30, 2003 | 4.375 | 4.424 | 4.356 | 4.401 | 1,054,002 | +0.04(+0.90%) |
May 29, 2003 | 4.429 | 4.439 | 4.336 | 4.362 | 864,452 | -0.04(-0.89%) |
May 28, 2003 | 4.364 | 4.407 | 4.317 | 4.401 | 1,279,859 | +0.03(+0.73%) |
May 27, 2003 | 4.366 | 4.401 | 4.339 | 4.369 | 855,375 | -0.02(-0.38%) |
May 23, 2003 | 4.279 | 4.399 | 4.261 | 4.386 | 703,202 | +0.11(+2.49%) |
May 22, 2003 | 4.306 | 4.345 | 4.244 | 4.279 | 1,470,477 | -0.02(-0.57%) |
May 21, 2003 | 4.266 | 4.308 | 4.266 | 4.304 | 1,049,730 | +0.05(+1.10%) |
May 20, 2003 | 4.255 | 4.304 | 4.186 | 4.257 | 2,010,826 | +0.01(+0.31%) |
May 19, 2003 | 4.139 | 4.270 | 4.139 | 4.244 | 1,565,519 | +0.05(+1.12%) |
May 16, 2003 | 4.274 | 4.313 | 4.197 | 4.197 | 2,238,820 | -0.07(-1.75%) |
May 15, 2003 | 4.345 | 4.345 | 4.266 | 4.272 | 1,525,473 | -0.03(-0.61%) |
May 14, 2003 | 4.293 | 4.321 | 4.270 | 4.298 | 1,093,513 | -0.01(-0.17%) |
May 13, 2003 | 4.298 | 4.317 | 4.265 | 4.306 | 549,426 | -0.02(-0.43%) |
May 12, 2003 | 4.336 | 4.360 | 4.308 | 4.324 | 619,907 | -0.01(-0.22%) |
May 09, 2003 | 4.308 | 4.339 | 4.272 | 4.334 | 569,716 | +0.06(+1.49%) |
May 08, 2003 | 4.263 | 4.279 | 4.212 | 4.270 | 800,913 | +0.01(+0.18%) |
May 07, 2003 | 4.223 | 4.279 | 4.223 | 4.263 | 924,788 | +0.01(+0.26%) |
May 06, 2003 | 4.279 | 4.293 | 4.250 | 4.251 | 1,358,349 | -0.03(-0.66%) |
May 05, 2003 | 4.313 | 4.317 | 4.251 | 4.279 | 2,349,346 | -0.03(-0.74%) |
May 02, 2003 | 4.246 | 4.341 | 4.246 | 4.311 | 716,550 | +0.07(+1.54%) |