Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.628 | 3.661 | 3.537 | 3.620 | 38,322 | -0.09(-2.44%) |
Jul 30, 2003 | 3.579 | 3.851 | 3.579 | 3.711 | 253,826 | +0.02(+0.67%) |
Jul 29, 2003 | 3.471 | 3.711 | 3.430 | 3.686 | 158,868 | +0.20(+5.67%) |
Jul 28, 2003 | 3.521 | 3.554 | 3.471 | 3.488 | 134,856 | -0.06(-1.63%) |
Jul 25, 2003 | 3.727 | 3.727 | 3.521 | 3.546 | 248,490 | -0.14(-3.80%) |
Jul 24, 2003 | 3.768 | 3.768 | 3.645 | 3.686 | 174,755 | -0.08(-2.19%) |
Jul 23, 2003 | 3.645 | 3.793 | 3.645 | 3.768 | 357,394 | +0.14(+3.86%) |
Jul 22, 2003 | 3.438 | 3.645 | 3.438 | 3.628 | 438,769 | +0.19(+5.52%) |
Jul 21, 2003 | 3.381 | 3.661 | 3.274 | 3.438 | 376,919 | -0.02(-0.71%) |
Jul 18, 2003 | 3.480 | 3.513 | 3.397 | 3.463 | 317,131 | +0.04(+1.20%) |
Jul 17, 2003 | 3.298 | 3.521 | 3.224 | 3.422 | 436,222 | +0.21(+6.41%) |
Jul 16, 2003 | 3.216 | 3.307 | 3.142 | 3.216 | 152,441 | +0.02(+0.52%) |
Jul 15, 2003 | 3.249 | 3.249 | 3.142 | 3.199 | 130,733 | -0.06(-1.77%) |
Jul 14, 2003 | 3.265 | 3.422 | 3.257 | 3.257 | 223,022 | -0.01(-0.25%) |
Jul 11, 2003 | 3.216 | 3.406 | 3.133 | 3.265 | 387,106 | +0.10(+3.13%) |
Jul 10, 2003 | 3.323 | 3.323 | 3.051 | 3.166 | 1,066,847 | -0.19(-5.65%) |
Jul 09, 2003 | 3.323 | 3.406 | 3.323 | 3.356 | 76,281 | -0.05(-1.45%) |
Jul 08, 2003 | 3.463 | 3.471 | 3.340 | 3.406 | 516,748 | -0.05(-1.43%) |
Jul 07, 2003 | 3.455 | 3.628 | 3.381 | 3.455 | 451,260 | +0.05(+1.45%) |
Jul 03, 2003 | 3.422 | 3.463 | 3.274 | 3.406 | 502,680 | -0.10(-2.82%) |
Jul 02, 2003 | 3.628 | 3.628 | 3.463 | 3.504 | 434,767 | -0.08(-2.30%) |
Jul 01, 2003 | 3.711 | 3.711 | 3.504 | 3.587 | 401,659 | -0.05(-1.36%) |
Jun 30, 2003 | 3.406 | 3.711 | 3.406 | 3.636 | 385,166 | +0.23(+6.78%) |
Jun 27, 2003 | 3.504 | 3.579 | 3.373 | 3.406 | 729,099 | -0.10(-2.82%) |
Jun 26, 2003 | 3.793 | 3.793 | 3.480 | 3.504 | 555,919 | -0.21(-5.76%) |
Jun 25, 2003 | 3.834 | 3.834 | 3.628 | 3.719 | 437,677 | -0.07(-1.74%) |
Jun 24, 2003 | 3.678 | 3.917 | 3.249 | 3.785 | 240,001 | -0.01(-0.22%) |
Jun 23, 2003 | 3.711 | 3.884 | 3.653 | 3.793 | 361,517 | -0.02(-0.43%) |
Jun 20, 2003 | 3.719 | 4.115 | 3.669 | 3.810 | 446,288 | +0.07(+1.99%) |
Jun 19, 2003 | 3.719 | 3.818 | 3.711 | 3.735 | 387,712 | +0.00(+0.00%) |
Jun 18, 2003 | 3.999 | 4.040 | 3.711 | 3.735 | 1,145,796 | -0.31(-7.55%) |
Jun 17, 2003 | 3.958 | 4.040 | 3.669 | 4.040 | 623,711 | +0.07(+1.85%) |
Jun 16, 2003 | 3.727 | 3.991 | 3.702 | 3.967 | 254,432 | +0.26(+6.91%) |
Jun 13, 2003 | 3.628 | 3.752 | 3.504 | 3.711 | 1,901,211 | +0.12(+3.21%) |
Jun 12, 2003 | 3.298 | 3.612 | 3.298 | 3.595 | 808,169 | +0.29(+8.73%) |
Jun 11, 2003 | 3.290 | 3.422 | 3.290 | 3.307 | 1,143,734 | +0.02(+0.50%) |
Jun 10, 2003 | 3.191 | 3.290 | 3.142 | 3.290 | 1,062,723 | +0.13(+4.18%) |
Jun 09, 2003 | 3.018 | 3.183 | 3.018 | 3.158 | 158,383 | +0.14(+4.64%) |
Jun 06, 2003 | 2.911 | 3.067 | 2.870 | 3.018 | 302,214 | +0.12(+3.98%) |
Jun 05, 2003 | 2.779 | 2.911 | 2.779 | 2.903 | 735,405 | +0.02(+0.86%) |
Jun 04, 2003 | 2.804 | 2.886 | 2.779 | 2.878 | 299,304 | +0.07(+2.65%) |
Jun 03, 2003 | 2.762 | 2.828 | 2.738 | 2.804 | 359,941 | +0.04(+1.49%) |
Jun 02, 2003 | 2.630 | 2.804 | 2.556 | 2.762 | 381,406 | +0.18(+7.03%) |
May 30, 2003 | 2.515 | 2.597 | 2.515 | 2.581 | 156,685 | +0.08(+3.30%) |
May 29, 2003 | 2.589 | 2.680 | 2.490 | 2.498 | 341,750 | -0.11(-4.11%) |
May 28, 2003 | 2.672 | 2.672 | 2.531 | 2.606 | 103,446 | -0.02(-0.63%) |
May 27, 2003 | 2.622 | 2.688 | 2.581 | 2.622 | 140,071 | +0.07(+2.58%) |
May 23, 2003 | 2.482 | 2.655 | 2.482 | 2.556 | 257,464 | +0.08(+3.33%) |
May 22, 2003 | 2.424 | 2.589 | 2.424 | 2.474 | 287,298 | +0.07(+2.74%) |
May 21, 2003 | 2.309 | 2.416 | 2.268 | 2.408 | 959,398 | +0.14(+6.18%) |
May 20, 2003 | 2.268 | 2.309 | 2.226 | 2.268 | 209,440 | +0.01(+0.36%) |
May 19, 2003 | 2.400 | 2.400 | 2.235 | 2.259 | 216,474 | -0.14(-5.84%) |
May 16, 2003 | 2.408 | 2.433 | 2.334 | 2.400 | 382,498 | +0.02(+1.04%) |
May 15, 2003 | 2.350 | 2.424 | 2.334 | 2.375 | 166,509 | +0.02(+1.05%) |
May 14, 2003 | 2.325 | 2.350 | 2.292 | 2.350 | 313,008 | +0.03(+1.42%) |
May 13, 2003 | 2.350 | 2.408 | 2.284 | 2.317 | 251,158 | -0.04(-1.75%) |
May 12, 2003 | 2.391 | 2.433 | 2.276 | 2.358 | 300,880 | -0.02(-0.69%) |
May 09, 2003 | 2.276 | 2.400 | 2.276 | 2.375 | 275,291 | +0.05(+2.13%) |
May 08, 2003 | 2.334 | 2.383 | 2.218 | 2.325 | 400,446 | -0.05(-2.08%) |
May 07, 2003 | 2.391 | 2.400 | 2.334 | 2.375 | 445,196 | -0.02(-0.69%) |
May 06, 2003 | 2.441 | 2.482 | 2.375 | 2.391 | 158,747 | -0.08(-3.33%) |
May 05, 2003 | 2.573 | 2.622 | 2.449 | 2.474 | 308,642 | -0.10(-3.85%) |
May 02, 2003 | 2.474 | 2.573 | 2.474 | 2.573 | 361,881 | +0.14(+5.76%) |