Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.711 | 4.817 | 4.709 | 4.720 | 1,890,086 | +0.03(+0.63%) |
Jul 30, 2003 | 4.699 | 4.707 | 4.656 | 4.690 | 1,026,585 | -0.01(-0.17%) |
Jul 29, 2003 | 4.759 | 4.779 | 4.653 | 4.698 | 1,895,609 | -0.06(-1.36%) |
Jul 28, 2003 | 4.772 | 4.797 | 4.725 | 4.763 | 1,121,771 | +1.41(+42.22%) |
Jul 25, 2003 | 3.340 | 3.355 | 3.278 | 3.349 | 24,981,434 | -1.37(-29.03%) |
Jul 22, 2003 | 4.707 | 4.746 | 4.617 | 4.719 | 1,061,996 | +0.01(+0.20%) |
Jul 21, 2003 | 4.797 | 4.803 | 4.690 | 4.710 | 1,893,335 | -0.08(-1.73%) |
Jul 18, 2003 | 4.756 | 4.798 | 4.728 | 4.793 | 1,877,416 | +0.05(+1.06%) |
Jul 17, 2003 | 4.807 | 4.816 | 4.720 | 4.742 | 2,155,829 | -0.07(-1.53%) |
Jul 16, 2003 | 4.902 | 4.902 | 4.798 | 4.816 | 1,905,680 | -0.07(-1.49%) |
Jul 15, 2003 | 4.913 | 4.956 | 4.866 | 4.889 | 1,777,032 | -0.02(-0.48%) |
Jul 14, 2003 | 4.925 | 4.956 | 4.888 | 4.913 | 1,997,618 | +0.01(+0.25%) |
Jul 11, 2003 | 4.874 | 4.907 | 4.839 | 4.900 | 1,942,065 | +0.04(+0.74%) |
Jul 10, 2003 | 4.948 | 4.948 | 4.822 | 4.865 | 2,357,247 | -0.10(-2.09%) |
Jul 09, 2003 | 5.008 | 5.008 | 4.921 | 4.968 | 2,384,861 | -0.07(-1.30%) |
Jul 08, 2003 | 4.967 | 5.046 | 4.955 | 5.034 | 3,329,905 | +0.06(+1.13%) |
Jul 07, 2003 | 4.951 | 5.006 | 4.915 | 4.977 | 1,724,078 | +0.08(+1.68%) |
Jul 03, 2003 | 4.915 | 4.933 | 4.895 | 4.895 | 842,384 | -0.03(-0.62%) |
Jul 02, 2003 | 4.881 | 4.940 | 4.877 | 4.926 | 1,977,476 | +0.04(+0.80%) |
Jul 01, 2003 | 4.843 | 4.887 | 4.817 | 4.887 | 2,378,689 | +0.03(+0.72%) |
Jun 30, 2003 | 4.898 | 4.911 | 4.850 | 4.852 | 1,839,082 | -0.02(-0.46%) |
Jun 27, 2003 | 4.927 | 4.935 | 4.864 | 4.875 | 1,676,322 | -0.05(-0.98%) |
Jun 26, 2003 | 4.902 | 4.958 | 4.880 | 4.923 | 1,849,802 | +0.04(+0.80%) |
Jun 25, 2003 | 4.897 | 4.959 | 4.882 | 4.884 | 3,084,954 | -0.02(-0.38%) |
Jun 24, 2003 | 4.796 | 4.946 | 4.796 | 4.902 | 2,862,743 | +0.11(+2.25%) |
Jun 23, 2003 | 4.811 | 4.830 | 4.761 | 4.795 | 1,977,476 | -0.02(-0.51%) |
Jun 20, 2003 | 4.817 | 4.864 | 4.789 | 4.819 | 2,493,692 | +0.03(+0.64%) |
Jun 19, 2003 | 4.827 | 4.837 | 4.776 | 4.789 | 2,565,163 | -0.02(-0.45%) |
Jun 18, 2003 | 4.843 | 4.874 | 4.776 | 4.810 | 2,137,636 | -0.03(-0.68%) |
Jun 17, 2003 | 4.872 | 4.886 | 4.790 | 4.843 | 2,270,507 | -0.03(-0.72%) |
Jun 16, 2003 | 4.812 | 4.895 | 4.800 | 4.878 | 1,823,488 | +0.09(+1.80%) |
Jun 13, 2003 | 4.828 | 4.838 | 4.749 | 4.792 | 2,110,997 | -0.02(-0.47%) |
Jun 12, 2003 | 4.812 | 4.845 | 4.786 | 4.814 | 1,885,863 | -0.02(-0.36%) |
Jun 11, 2003 | 4.777 | 4.843 | 4.761 | 4.832 | 2,092,804 | +0.05(+0.99%) |
Jun 10, 2003 | 4.741 | 4.788 | 4.733 | 4.784 | 1,586,009 | +0.08(+1.66%) |
Jun 09, 2003 | 4.809 | 4.809 | 4.688 | 4.707 | 2,046,348 | +1.01(+27.20%) |
Jun 06, 2003 | 3.721 | 3.771 | 3.666 | 3.700 | 27,620,344 | -1.13(-23.41%) |
Jun 03, 2003 | 4.908 | 4.908 | 4.792 | 4.831 | 2,178,570 | -0.08(-1.55%) |
Jun 02, 2003 | 4.945 | 5.030 | 4.904 | 4.907 | 2,931,291 | -0.03(-0.58%) |
May 30, 2003 | 4.775 | 4.940 | 4.775 | 4.935 | 2,970,275 | +0.16(+3.35%) |
May 29, 2003 | 4.715 | 4.797 | 4.709 | 4.775 | 4,013,104 | +1.28(+36.68%) |
May 28, 2003 | 3.571 | 3.571 | 3.494 | 3.494 | 18,010,724 | -0.05(-1.30%) |
May 27, 2003 | 3.601 | 3.601 | 3.506 | 3.540 | 31,836,816 | -1.04(-22.70%) |
May 22, 2003 | 4.556 | 4.655 | 4.546 | 4.579 | 3,045,969 | +0.05(+1.20%) |
May 21, 2003 | 4.338 | 4.762 | 4.331 | 4.525 | 5,764,471 | +0.19(+4.30%) |
May 20, 2003 | 4.328 | 4.350 | 4.309 | 4.338 | 3,180,790 | +0.03(+0.64%) |
May 19, 2003 | 4.357 | 4.358 | 4.299 | 4.310 | 2,048,947 | -0.05(-1.04%) |
May 16, 2003 | 4.320 | 4.363 | 4.296 | 4.356 | 2,465,754 | +0.04(+0.83%) |
May 15, 2003 | 4.342 | 4.357 | 4.291 | 4.320 | 2,154,204 | -0.01(-0.28%) |
May 14, 2003 | 4.333 | 4.335 | 4.289 | 4.332 | 1,854,026 | +0.00(+0.00%) |
May 13, 2003 | 4.317 | 4.333 | 4.279 | 4.332 | 2,400,780 | +0.00(+0.09%) |
May 12, 2003 | 4.294 | 4.330 | 4.258 | 4.328 | 1,769,885 | +0.03(+0.64%) |
May 09, 2003 | 4.261 | 4.306 | 4.227 | 4.300 | 1,367,047 | +0.06(+1.35%) |
May 08, 2003 | 4.309 | 4.324 | 4.222 | 4.243 | 3,183,389 | -0.08(-1.88%) |
May 07, 2003 | 4.371 | 4.372 | 4.300 | 4.324 | 2,515,783 | -0.07(-1.54%) |
May 06, 2003 | 4.342 | 4.416 | 4.338 | 4.392 | 1,761,113 | +0.05(+1.13%) |
May 05, 2003 | 4.367 | 4.376 | 4.304 | 4.342 | 2,669,771 | -0.02(-0.38%) |
May 02, 2003 | 4.301 | 4.363 | 4.300 | 4.359 | 2,195,138 | +0.04(+0.93%) |