Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.083 | 4.199 | 4.014 | 4.040 | 220,609 | -0.07(-1.70%) |
Jul 30, 2003 | 4.217 | 4.249 | 4.014 | 4.109 | 186,047 | -0.18(-4.29%) |
Jul 29, 2003 | 4.018 | 4.301 | 3.954 | 4.294 | 229,802 | +0.29(+7.13%) |
Jul 28, 2003 | 3.864 | 4.011 | 3.824 | 4.008 | 330,179 | +0.14(+3.68%) |
Jul 25, 2003 | 3.844 | 3.866 | 3.779 | 3.866 | 129,424 | +0.06(+1.64%) |
Jul 24, 2003 | 3.742 | 3.880 | 3.734 | 3.803 | 209,211 | +0.09(+2.34%) |
Jul 23, 2003 | 3.626 | 3.742 | 3.619 | 3.716 | 115,452 | +0.05(+1.26%) |
Jul 22, 2003 | 3.580 | 3.677 | 3.576 | 3.670 | 61,035 | +0.09(+2.43%) |
Jul 21, 2003 | 3.650 | 3.650 | 3.547 | 3.583 | 149,279 | -0.07(-2.02%) |
Jul 18, 2003 | 3.671 | 3.700 | 3.651 | 3.657 | 79,787 | -0.02(-0.43%) |
Jul 17, 2003 | 3.764 | 3.771 | 3.667 | 3.673 | 88,611 | -0.07(-1.86%) |
Jul 16, 2003 | 3.677 | 3.784 | 3.677 | 3.742 | 72,065 | -0.01(-0.31%) |
Jul 15, 2003 | 3.763 | 3.784 | 3.668 | 3.754 | 115,820 | -0.01(-0.23%) |
Jul 14, 2003 | 3.764 | 3.766 | 3.719 | 3.763 | 58,093 | -0.00(-0.04%) |
Jul 11, 2003 | 3.721 | 3.777 | 3.702 | 3.764 | 95,965 | +0.09(+2.33%) |
Jul 10, 2003 | 3.768 | 3.792 | 3.677 | 3.679 | 87,140 | -0.13(-3.32%) |
Jul 09, 2003 | 3.774 | 3.821 | 3.754 | 3.805 | 138,248 | -0.01(-0.19%) |
Jul 08, 2003 | 3.692 | 3.815 | 3.680 | 3.812 | 182,738 | +0.13(+3.63%) |
Jul 07, 2003 | 3.561 | 3.697 | 3.561 | 3.679 | 92,288 | +0.09(+2.46%) |
Jul 03, 2003 | 3.605 | 3.612 | 3.576 | 3.590 | 29,414 | -0.03(-0.96%) |
Jul 02, 2003 | 3.622 | 3.626 | 3.584 | 3.625 | 144,131 | +0.00(+0.08%) |
Jul 01, 2003 | 3.612 | 3.628 | 3.571 | 3.622 | 91,920 | +0.05(+1.42%) |
Jun 30, 2003 | 3.625 | 3.628 | 3.565 | 3.571 | 316,942 | -0.05(-1.44%) |
Jun 27, 2003 | 3.612 | 3.626 | 3.576 | 3.623 | 125,747 | -0.00(-0.04%) |
Jun 26, 2003 | 3.605 | 3.629 | 3.576 | 3.625 | 244,141 | +0.03(+0.97%) |
Jun 25, 2003 | 3.576 | 3.623 | 3.576 | 3.590 | 59,932 | -0.01(-0.16%) |
Jun 24, 2003 | 3.610 | 3.616 | 3.577 | 3.596 | 115,820 | +0.01(+0.28%) |
Jun 23, 2003 | 3.600 | 3.618 | 3.568 | 3.586 | 63,609 | -0.02(-0.48%) |
Jun 20, 2003 | 3.573 | 3.636 | 3.573 | 3.603 | 44,489 | -0.00(-0.12%) |
Jun 19, 2003 | 3.684 | 3.734 | 3.570 | 3.607 | 150,750 | -0.10(-2.66%) |
Jun 18, 2003 | 3.667 | 3.713 | 3.667 | 3.706 | 158,103 | +0.00(+0.08%) |
Jun 17, 2003 | 3.763 | 3.763 | 3.663 | 3.703 | 225,389 | -0.02(-0.47%) |
Jun 16, 2003 | 3.690 | 3.734 | 3.626 | 3.721 | 121,335 | +0.07(+1.95%) |
Jun 13, 2003 | 3.728 | 3.742 | 3.629 | 3.650 | 137,145 | -0.08(-2.10%) |
Jun 12, 2003 | 3.710 | 3.735 | 3.655 | 3.728 | 66,550 | +0.02(+0.47%) |
Jun 11, 2003 | 3.755 | 3.755 | 3.591 | 3.710 | 34,194 | +0.08(+2.28%) |
Jun 10, 2003 | 3.731 | 3.761 | 3.571 | 3.628 | 155,530 | -0.02(-0.59%) |
Jun 09, 2003 | 3.699 | 3.725 | 3.641 | 3.650 | 113,614 | -0.09(-2.48%) |
Jun 06, 2003 | 3.684 | 3.800 | 3.684 | 3.742 | 70,595 | +0.07(+1.98%) |
Jun 05, 2003 | 3.596 | 3.676 | 3.570 | 3.670 | 72,433 | +0.04(+1.20%) |
Jun 04, 2003 | 3.655 | 3.661 | 3.626 | 3.626 | 203,328 | -0.02(-0.56%) |
Jun 03, 2003 | 3.655 | 3.660 | 3.639 | 3.647 | 108,466 | +0.01(+0.20%) |
Jun 02, 2003 | 3.655 | 3.660 | 3.628 | 3.640 | 111,408 | -0.01(-0.16%) |
May 30, 2003 | 3.625 | 3.645 | 3.606 | 3.645 | 101,480 | +0.04(+1.09%) |
May 29, 2003 | 3.600 | 3.626 | 3.599 | 3.606 | 104,422 | +0.00(+0.04%) |
May 28, 2003 | 3.597 | 3.625 | 3.571 | 3.605 | 105,525 | +0.01(+0.36%) |
May 27, 2003 | 3.557 | 3.616 | 3.557 | 3.591 | 51,843 | +0.03(+0.98%) |
May 23, 2003 | 3.583 | 3.583 | 3.487 | 3.557 | 54,049 | -0.01(-0.37%) |
May 22, 2003 | 3.474 | 3.583 | 3.415 | 3.570 | 469,899 | +0.12(+3.58%) |
May 21, 2003 | 3.452 | 3.465 | 3.380 | 3.446 | 51,475 | +0.02(+0.55%) |
May 20, 2003 | 3.536 | 3.561 | 3.412 | 3.428 | 79,051 | -0.11(-3.08%) |
May 19, 2003 | 3.567 | 3.583 | 3.510 | 3.536 | 50,740 | -0.03(-0.98%) |
May 16, 2003 | 3.557 | 3.619 | 3.554 | 3.571 | 73,168 | -0.03(-0.92%) |
May 15, 2003 | 3.596 | 3.610 | 3.576 | 3.605 | 84,934 | -0.01(-0.24%) |
May 14, 2003 | 3.612 | 3.626 | 3.593 | 3.613 | 175,384 | +0.00(+0.04%) |
May 13, 2003 | 3.610 | 3.632 | 3.587 | 3.612 | 111,408 | +0.00(+0.04%) |
May 12, 2003 | 3.648 | 3.648 | 3.544 | 3.610 | 90,450 | -0.01(-0.24%) |
May 09, 2003 | 3.586 | 3.670 | 3.586 | 3.619 | 291,940 | -0.00(-0.02%) |
May 08, 2003 | 3.639 | 3.639 | 3.526 | 3.620 | 90,192 | +0.05(+1.37%) |
May 07, 2003 | 3.659 | 3.659 | 3.567 | 3.571 | 319,516 | -0.07(-1.85%) |
May 06, 2003 | 3.626 | 3.679 | 3.607 | 3.638 | 168,656 | +0.03(+0.69%) |
May 05, 2003 | 3.666 | 3.666 | 3.608 | 3.613 | 172,296 | -0.03(-0.90%) |
May 02, 2003 | 3.668 | 3.691 | 3.626 | 3.646 | 150,455 | +0.00(+0.00%) |