Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.086 | 4.086 | 4.025 | 4.078 | 22,260 | +0.05(+1.23%) |
Jul 30, 2003 | 4.036 | 4.051 | 4.021 | 4.028 | 5,761 | +0.00(+0.00%) |
Jul 29, 2003 | 4.013 | 4.067 | 4.013 | 4.028 | 38,759 | +0.02(+0.48%) |
Jul 28, 2003 | 4.013 | 4.078 | 4.006 | 4.009 | 29,069 | -0.02(-0.47%) |
Jul 25, 2003 | 3.971 | 4.028 | 3.971 | 4.028 | 8,642 | +0.05(+1.16%) |
Jul 24, 2003 | 4.002 | 4.002 | 3.971 | 3.982 | 30,378 | +0.01(+0.28%) |
Jul 23, 2003 | 3.918 | 3.983 | 3.918 | 3.971 | 2,356 | +0.05(+1.17%) |
Jul 22, 2003 | 4.044 | 4.044 | 3.925 | 3.925 | 15,451 | -0.08(-2.10%) |
Jul 21, 2003 | 4.051 | 4.051 | 4.009 | 4.009 | 9,951 | +0.00(+0.00%) |
Jul 18, 2003 | 4.009 | 4.013 | 4.009 | 4.009 | 3,666 | +0.00(+0.00%) |
Jul 17, 2003 | 4.082 | 4.090 | 3.998 | 4.009 | 6,547 | -0.03(-0.66%) |
Jul 16, 2003 | 4.013 | 4.086 | 4.009 | 4.036 | 15,451 | +0.03(+0.67%) |
Jul 15, 2003 | 4.062 | 4.062 | 4.006 | 4.009 | 8,380 | +0.00(+0.10%) |
Jul 14, 2003 | 4.021 | 4.124 | 3.918 | 4.006 | 18,593 | +0.01(+0.19%) |
Jul 11, 2003 | 3.994 | 4.017 | 3.990 | 3.998 | 12,308 | +0.01(+0.19%) |
Jul 10, 2003 | 3.990 | 4.013 | 3.964 | 3.990 | 220,507 | +0.00(+0.00%) |
Jul 09, 2003 | 4.009 | 4.013 | 3.975 | 3.990 | 176,248 | -0.04(-0.95%) |
Jul 08, 2003 | 4.154 | 4.154 | 4.009 | 4.028 | 42,163 | -0.06(-1.50%) |
Jul 07, 2003 | 3.971 | 4.138 | 3.956 | 4.090 | 20,165 | -0.05(-1.28%) |
Jul 03, 2003 | 4.086 | 4.158 | 4.086 | 4.143 | 2,880 | +0.00(+0.00%) |
Jul 02, 2003 | 4.009 | 4.151 | 3.971 | 4.143 | 37,449 | +0.17(+4.33%) |
Jul 01, 2003 | 3.910 | 3.979 | 3.857 | 3.971 | 37,711 | +0.17(+4.52%) |
Jun 30, 2003 | 4.200 | 4.288 | 3.799 | 3.799 | 159,226 | -0.40(-9.55%) |
Jun 27, 2003 | 4.132 | 4.242 | 4.120 | 4.200 | 38,497 | +0.06(+1.38%) |
Jun 26, 2003 | 4.204 | 4.239 | 4.143 | 4.143 | 84,065 | -0.06(-1.45%) |
Jun 25, 2003 | 4.204 | 4.235 | 4.200 | 4.204 | 15,189 | +0.00(+0.09%) |
Jun 24, 2003 | 4.265 | 4.265 | 4.200 | 4.200 | 18,070 | -0.06(-1.51%) |
Jun 23, 2003 | 4.277 | 4.277 | 4.242 | 4.265 | 23,569 | +0.04(+0.89%) |
Jun 20, 2003 | 4.131 | 4.261 | 4.112 | 4.227 | 52,115 | +0.11(+2.70%) |
Jun 19, 2003 | 4.353 | 4.353 | 4.105 | 4.116 | 120,205 | -0.22(-5.03%) |
Jun 18, 2003 | 4.223 | 4.349 | 4.200 | 4.334 | 40,592 | +0.02(+0.35%) |
Jun 17, 2003 | 4.391 | 4.582 | 4.281 | 4.319 | 84,850 | +0.16(+3.76%) |
Jun 16, 2003 | 4.239 | 4.258 | 4.143 | 4.162 | 64,161 | -0.03(-0.82%) |
Jun 13, 2003 | 4.162 | 4.197 | 4.109 | 4.197 | 25,140 | +0.04(+0.92%) |
Jun 12, 2003 | 4.006 | 4.158 | 4.006 | 4.158 | 47,663 | +0.15(+3.81%) |
Jun 11, 2003 | 4.006 | 4.006 | 3.952 | 4.006 | 14,927 | -0.00(-0.10%) |
Jun 10, 2003 | 3.975 | 4.009 | 3.933 | 4.009 | 26,188 | +0.00(+0.00%) |
Jun 09, 2003 | 3.834 | 4.009 | 3.834 | 4.009 | 11,261 | +0.18(+4.58%) |
Jun 06, 2003 | 3.784 | 3.838 | 3.784 | 3.834 | 5,499 | +0.03(+0.70%) |
Jun 05, 2003 | 3.818 | 3.830 | 3.799 | 3.807 | 8,904 | -0.01(-0.30%) |
Jun 04, 2003 | 3.700 | 3.857 | 3.673 | 3.818 | 9,689 | +0.00(+0.00%) |
Jun 03, 2003 | 3.830 | 3.838 | 3.784 | 3.818 | 47,924 | -0.04(-0.99%) |
Jun 02, 2003 | 3.830 | 3.899 | 3.822 | 3.857 | 26,450 | -0.07(-1.75%) |
May 30, 2003 | 3.895 | 3.990 | 3.895 | 3.925 | 11,261 | +0.02(+0.59%) |
May 29, 2003 | 3.914 | 3.914 | 3.902 | 3.902 | 2,880 | -0.02(-0.39%) |
May 28, 2003 | 3.902 | 3.952 | 3.902 | 3.918 | 3,928 | -0.01(-0.21%) |
May 27, 2003 | 3.887 | 3.986 | 3.742 | 3.926 | 26,974 | +0.01(+0.31%) |
May 23, 2003 | 3.754 | 3.914 | 3.754 | 3.914 | 22,260 | +0.16(+4.27%) |
May 22, 2003 | 3.731 | 3.876 | 3.727 | 3.754 | 41,901 | +0.00(+0.00%) |
May 21, 2003 | 3.818 | 3.971 | 3.754 | 3.754 | 22,522 | -0.12(-3.06%) |
May 20, 2003 | 3.944 | 3.944 | 3.773 | 3.872 | 37,449 | -0.12(-2.97%) |
May 19, 2003 | 4.009 | 4.048 | 3.891 | 3.990 | 26,712 | -0.11(-2.79%) |
May 16, 2003 | 3.952 | 4.154 | 3.952 | 4.105 | 97,159 | +0.16(+3.96%) |
May 15, 2003 | 3.876 | 3.960 | 3.822 | 3.948 | 76,732 | +0.08(+1.97%) |
May 14, 2003 | 3.876 | 3.876 | 3.872 | 3.872 | 1,571 | +0.02(+0.40%) |
May 13, 2003 | 3.818 | 3.857 | 3.818 | 3.857 | 3,142 | +0.04(+1.00%) |
May 12, 2003 | 3.895 | 3.914 | 3.818 | 3.818 | 5,761 | -0.08(-1.96%) |
May 09, 2003 | 3.818 | 3.914 | 3.818 | 3.895 | 56,567 | +0.08(+2.00%) |
May 08, 2003 | 3.799 | 3.876 | 3.799 | 3.818 | 351,711 | +0.02(+0.50%) |
May 07, 2003 | 3.761 | 3.799 | 3.761 | 3.799 | 20,427 | +0.06(+1.53%) |
May 06, 2003 | 3.723 | 3.780 | 3.723 | 3.742 | 30,640 | +0.03(+0.82%) |
May 05, 2003 | 3.723 | 3.723 | 3.494 | 3.712 | 15,189 | -0.01(-0.31%) |
May 02, 2003 | 3.723 | 3.761 | 3.723 | 3.723 | 4,452 | -0.04(-1.12%) |