Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.01(+0.18%) |
Jul 30, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.02(-0.39%) |
Jul 29, 2003 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | -0.02(-0.48%) |
Jul 28, 2003 | 4.365 | 4.365 | 4.365 | 4.365 | 0 | +0.01(+0.16%) |
Jul 25, 2003 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.04(+1.00%) |
Jul 24, 2003 | 4.315 | 4.315 | 4.315 | 4.315 | 0 | -0.01(-0.16%) |
Jul 23, 2003 | 4.322 | 4.322 | 4.322 | 4.322 | 0 | +0.02(+0.46%) |
Jul 22, 2003 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.03(+0.66%) |
Jul 21, 2003 | 4.274 | 4.274 | 4.274 | 4.274 | 0 | -0.01(-0.23%) |
Jul 18, 2003 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.03(+0.73%) |
Jul 17, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | -0.05(-1.12%) |
Jul 16, 2003 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | -0.03(-0.62%) |
Jul 15, 2003 | 4.328 | 4.328 | 4.328 | 4.328 | 0 | -0.03(-0.60%) |
Jul 14, 2003 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.04(+0.90%) |
Jul 11, 2003 | 4.315 | 4.315 | 4.315 | 4.315 | 0 | +0.02(+0.56%) |
Jul 10, 2003 | 4.291 | 4.291 | 4.291 | 4.291 | 0 | -0.04(-0.83%) |
Jul 09, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.01(-0.32%) |
Jul 08, 2003 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.02(+0.35%) |
Jul 07, 2003 | 4.326 | 4.326 | 4.326 | 4.326 | 0 | +0.05(+1.19%) |
Jul 03, 2003 | 4.275 | 4.275 | 4.275 | 4.275 | 0 | -0.02(-0.44%) |
Jul 02, 2003 | 4.294 | 4.294 | 4.294 | 4.294 | 0 | +0.04(+1.06%) |
Jul 01, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 0 | +0.03(+0.62%) |
Jun 30, 2003 | 4.223 | 4.223 | 4.223 | 4.223 | 0 | -0.00(-0.02%) |
Jun 27, 2003 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | -0.02(-0.38%) |
Jun 26, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.04(+0.86%) |
Jun 25, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | -0.01(-0.14%) |
Jun 24, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.00(-0.07%) |
Jun 23, 2003 | 4.213 | 4.213 | 4.213 | 4.213 | 0 | -0.05(-1.22%) |
Jun 20, 2003 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | -0.01(-0.28%) |
Jun 19, 2003 | 4.277 | 4.277 | 4.277 | 4.277 | 0 | -0.05(-1.18%) |
Jun 18, 2003 | 4.328 | 4.328 | 4.328 | 4.328 | 0 | +0.01(+0.14%) |
Jun 17, 2003 | 4.322 | 4.322 | 4.322 | 4.322 | 0 | +0.01(+0.32%) |
Jun 16, 2003 | 4.308 | 4.308 | 4.308 | 4.308 | 0 | +0.07(+1.68%) |
Jun 13, 2003 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | -0.03(-0.70%) |
Jun 12, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.01(+0.31%) |
Jun 11, 2003 | 4.254 | 4.254 | 4.254 | 4.254 | 0 | +0.06(+1.41%) |
Jun 10, 2003 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.02(+0.50%) |
Jun 09, 2003 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | -0.04(-0.90%) |
Jun 06, 2003 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | -0.02(-0.45%) |
Jun 05, 2003 | 4.231 | 4.231 | 4.231 | 4.231 | 0 | +0.03(+0.79%) |
Jun 04, 2003 | 4.198 | 4.198 | 4.198 | 4.198 | 0 | +0.05(+1.11%) |
Jun 03, 2003 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | -0.00(-0.02%) |
Jun 02, 2003 | 4.153 | 4.153 | 4.153 | 4.153 | 0 | +0.00(+0.12%) |
May 30, 2003 | 4.148 | 4.148 | 4.148 | 4.148 | 0 | +0.05(+1.29%) |
May 29, 2003 | 4.095 | 4.095 | 4.095 | 4.095 | 0 | -0.00(-0.10%) |
May 28, 2003 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | -0.00(-0.02%) |
May 27, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.31%) |
May 23, 2003 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.01(+0.15%) |
May 22, 2003 | 4.041 | 4.041 | 4.041 | 4.041 | 0 | +0.04(+0.97%) |
May 21, 2003 | 4.002 | 4.002 | 4.002 | 4.002 | 0 | +0.01(+0.28%) |
May 20, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 0 | -0.01(-0.18%) |
May 19, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | -0.07(-1.70%) |
May 16, 2003 | 4.067 | 4.067 | 4.067 | 4.067 | 0 | +0.00(+0.12%) |
May 15, 2003 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.02(+0.54%) |
May 14, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.01(-0.20%) |
May 13, 2003 | 4.048 | 4.048 | 4.048 | 4.048 | 0 | -0.01(-0.30%) |
May 12, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.05(+1.30%) |
May 09, 2003 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.03(+0.73%) |
May 08, 2003 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | -0.03(-0.85%) |
May 07, 2003 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | -0.02(-0.55%) |
May 06, 2003 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | +0.02(+0.50%) |
May 05, 2003 | 4.015 | 4.015 | 4.015 | 4.015 | 0 | +0.01(+0.17%) |
May 02, 2003 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.06(+1.42%) |