Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.469 | 4.469 | 4.236 | 4.236 | 2,484 | -0.28(-6.17%) |
Jul 30, 2003 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 4.496 | 4.574 | 4.481 | 4.515 | 2,980 | +0.07(+1.60%) |
Jul 28, 2003 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 4.469 | 4.469 | 4.444 | 4.444 | 1,987 | -0.06(-1.37%) |
Jul 23, 2003 | 4.506 | 4.552 | 4.506 | 4.506 | 3,477 | -0.03(-0.68%) |
Jul 22, 2003 | 4.537 | 4.537 | 4.537 | 4.537 | 745 | +0.02(+0.55%) |
Jul 21, 2003 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 4.490 | 4.512 | 4.376 | 4.512 | 4,968 | +0.02(+0.48%) |
Jul 17, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.490 | 4.490 | 4.444 | 4.490 | 2,235 | +0.02(+0.48%) |
Jul 15, 2003 | 4.506 | 4.515 | 4.469 | 4.469 | 1,242 | -0.04(-0.82%) |
Jul 14, 2003 | 4.515 | 4.515 | 4.493 | 4.506 | 1,738 | -0.06(-1.36%) |
Jul 11, 2003 | 4.608 | 4.608 | 4.568 | 4.568 | 745 | -0.06(-1.27%) |
Jul 10, 2003 | 4.614 | 4.710 | 4.614 | 4.626 | 3,726 | -0.02(-0.40%) |
Jul 09, 2003 | 4.753 | 4.753 | 4.645 | 4.645 | 6,458 | -0.12(-2.53%) |
Jul 08, 2003 | 4.766 | 4.766 | 4.766 | 4.766 | 745 | -0.06(-1.22%) |
Jul 07, 2003 | 4.701 | 4.825 | 4.701 | 4.825 | 1,987 | +0.12(+2.64%) |
Jul 03, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.654 | 4.700 | 4.654 | 4.700 | 1,242 | +0.06(+1.19%) |
Jul 01, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 4.645 | 4.645 | 4.599 | 4.645 | 3,974 | -0.01(-0.20%) |
Jun 26, 2003 | 4.673 | 4.676 | 4.654 | 4.654 | 2,980 | +0.01(+0.20%) |
Jun 25, 2003 | 4.620 | 4.701 | 4.620 | 4.645 | 1,490 | +0.07(+1.49%) |
Jun 24, 2003 | 4.571 | 4.583 | 4.571 | 4.577 | 745 | +0.02(+0.54%) |
Jun 23, 2003 | 4.518 | 4.645 | 4.518 | 4.552 | 8,197 | +0.06(+1.38%) |
Jun 20, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 496 | +0.03(+0.69%) |
Jun 19, 2003 | 4.469 | 4.515 | 4.459 | 4.459 | 1,738 | +0.05(+1.05%) |
Jun 18, 2003 | 4.416 | 4.416 | 4.413 | 4.413 | 2,484 | -0.06(-1.38%) |
Jun 17, 2003 | 4.469 | 4.490 | 4.469 | 4.475 | 1,738 | +0.04(+0.84%) |
Jun 16, 2003 | 4.438 | 4.438 | 4.437 | 4.438 | 1,987 | +0.02(+0.42%) |
Jun 13, 2003 | 4.419 | 4.419 | 4.419 | 4.419 | 745 | +0.02(+0.49%) |
Jun 12, 2003 | 4.320 | 4.397 | 4.317 | 4.397 | 993 | +0.08(+1.87%) |
Jun 11, 2003 | 4.277 | 4.326 | 4.277 | 4.317 | 7,700 | +0.04(+0.94%) |
Jun 10, 2003 | 4.335 | 4.335 | 4.277 | 4.277 | 4,719 | -0.06(-1.36%) |
Jun 09, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 496 | +0.00(+0.00%) |
Jun 06, 2003 | 4.657 | 4.657 | 4.335 | 4.335 | 16,394 | -0.32(-6.91%) |
Jun 05, 2003 | 4.286 | 5.264 | 4.286 | 4.657 | 49,929 | +0.37(+8.67%) |
Jun 04, 2003 | 4.326 | 4.342 | 4.286 | 4.286 | 4,719 | -0.04(-0.93%) |
Jun 03, 2003 | 4.357 | 4.357 | 4.311 | 4.326 | 6,210 | -0.10(-2.24%) |
Jun 02, 2003 | 4.338 | 4.425 | 4.258 | 4.425 | 7,452 | +0.17(+3.93%) |
May 30, 2003 | 4.289 | 4.289 | 4.258 | 4.258 | 745 | -0.03(-0.65%) |
May 29, 2003 | 4.286 | 4.286 | 4.286 | 4.286 | 248 | +0.03(+0.66%) |
May 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 2,484 | +0.00(+0.00%) |
May 27, 2003 | 4.258 | 4.258 | 4.242 | 4.258 | 4,968 | +0.00(+0.00%) |
May 23, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 248 | -0.00(-0.07%) |
May 22, 2003 | 4.261 | 4.261 | 4.261 | 4.261 | 496 | +0.07(+1.62%) |
May 21, 2003 | 4.261 | 4.261 | 4.193 | 4.193 | 993 | -0.07(-1.53%) |
May 20, 2003 | 4.249 | 4.295 | 4.075 | 4.258 | 4,719 | +0.07(+1.63%) |
May 19, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 248 | -0.07(-1.53%) |
May 16, 2003 | 4.103 | 4.289 | 4.103 | 4.255 | 5,713 | -0.03(-0.79%) |
May 15, 2003 | 4.162 | 4.289 | 4.162 | 4.289 | 7,203 | +0.18(+4.37%) |
May 14, 2003 | 4.109 | 4.109 | 4.109 | 4.109 | 248 | -0.13(-3.14%) |
May 13, 2003 | 4.273 | 4.273 | 4.091 | 4.242 | 13,165 | +0.22(+5.39%) |
May 12, 2003 | 4.199 | 4.252 | 4.026 | 4.026 | 4,968 | -0.24(-5.66%) |
May 09, 2003 | 4.270 | 4.270 | 4.267 | 4.267 | 1,738 | -0.05(-1.22%) |
May 08, 2003 | 4.304 | 4.320 | 4.304 | 4.320 | 4,968 | +0.00(+0.00%) |
May 07, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 2,235 | -0.01(-0.14%) |
May 06, 2003 | 4.320 | 4.326 | 4.320 | 4.326 | 1,490 | +0.03(+0.79%) |
May 05, 2003 | 4.335 | 4.335 | 4.239 | 4.292 | 14,904 | +0.01(+0.29%) |
May 02, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 2,484 | +0.00(+0.00%) |