Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.218 | 4.302 | 4.176 | 4.243 | 39,828 | -0.01(-0.20%) |
Jul 30, 2003 | 4.260 | 4.286 | 4.226 | 4.252 | 13,276 | +0.01(+0.20%) |
Jul 29, 2003 | 4.302 | 4.345 | 4.159 | 4.243 | 9,601 | -0.03(-0.79%) |
Jul 28, 2003 | 4.218 | 4.378 | 4.218 | 4.277 | 21,455 | +0.08(+1.81%) |
Jul 25, 2003 | 4.092 | 4.260 | 4.092 | 4.201 | 112,137 | +0.15(+3.75%) |
Jul 24, 2003 | 3.965 | 4.092 | 3.965 | 4.049 | 18,136 | +0.17(+4.35%) |
Jul 23, 2003 | 3.923 | 3.957 | 3.838 | 3.881 | 52,749 | -0.02(-0.43%) |
Jul 22, 2003 | 3.906 | 3.906 | 3.838 | 3.897 | 110,714 | -0.03(-0.64%) |
Jul 21, 2003 | 4.092 | 4.117 | 3.830 | 3.923 | 47,296 | -0.14(-3.53%) |
Jul 18, 2003 | 4.176 | 4.210 | 3.796 | 4.066 | 87,599 | -0.12(-2.82%) |
Jul 17, 2003 | 4.176 | 4.184 | 4.176 | 4.184 | 27,145 | +0.01(+0.20%) |
Jul 16, 2003 | 4.302 | 4.336 | 4.117 | 4.176 | 13,513 | -0.13(-2.94%) |
Jul 15, 2003 | 4.471 | 4.471 | 4.176 | 4.302 | 19,440 | -0.21(-4.67%) |
Jul 14, 2003 | 4.724 | 4.741 | 4.463 | 4.513 | 35,205 | -0.21(-4.46%) |
Jul 11, 2003 | 4.598 | 4.766 | 4.547 | 4.724 | 29,753 | +0.14(+3.13%) |
Jul 10, 2003 | 4.471 | 4.589 | 4.412 | 4.581 | 28,449 | +0.08(+1.69%) |
Jul 09, 2003 | 4.387 | 4.505 | 4.378 | 4.505 | 50,615 | +0.12(+2.69%) |
Jul 08, 2003 | 4.260 | 4.387 | 4.243 | 4.387 | 27,026 | +0.15(+3.59%) |
Jul 07, 2003 | 4.092 | 4.235 | 4.092 | 4.235 | 51,445 | +0.23(+5.68%) |
Jul 03, 2003 | 3.990 | 4.049 | 3.982 | 4.007 | 8,179 | -0.01(-0.21%) |
Jul 02, 2003 | 3.729 | 4.049 | 3.729 | 4.016 | 51,089 | +0.29(+7.69%) |
Jul 01, 2003 | 3.805 | 3.813 | 3.670 | 3.729 | 67,092 | -0.08(-2.00%) |
Jun 30, 2003 | 3.973 | 4.024 | 3.796 | 3.805 | 92,578 | -0.15(-3.84%) |
Jun 27, 2003 | 4.092 | 4.201 | 3.881 | 3.957 | 24,063 | -0.17(-4.09%) |
Jun 26, 2003 | 3.982 | 4.184 | 3.982 | 4.125 | 60,810 | +0.14(+3.60%) |
Jun 25, 2003 | 4.007 | 4.032 | 3.973 | 3.982 | 15,765 | -0.08(-2.07%) |
Jun 24, 2003 | 3.999 | 4.092 | 3.965 | 4.066 | 38,287 | +0.06(+1.47%) |
Jun 23, 2003 | 4.134 | 4.134 | 4.007 | 4.007 | 29,160 | -0.08(-1.86%) |
Jun 20, 2003 | 4.134 | 4.176 | 4.049 | 4.083 | 36,628 | -0.05(-1.22%) |
Jun 19, 2003 | 4.167 | 4.277 | 4.134 | 4.134 | 18,847 | -0.03(-0.81%) |
Jun 18, 2003 | 4.235 | 4.235 | 4.134 | 4.167 | 16,002 | -0.09(-2.18%) |
Jun 17, 2003 | 4.260 | 4.286 | 4.218 | 4.260 | 20,388 | -0.02(-0.39%) |
Jun 16, 2003 | 4.412 | 4.598 | 4.260 | 4.277 | 34,494 | -0.11(-2.50%) |
Jun 13, 2003 | 4.623 | 4.657 | 4.387 | 4.387 | 45,874 | -0.26(-5.63%) |
Jun 12, 2003 | 4.674 | 4.766 | 4.640 | 4.648 | 25,011 | +0.06(+1.29%) |
Jun 11, 2003 | 4.395 | 4.598 | 4.387 | 4.589 | 48,363 | +0.15(+3.42%) |
Jun 10, 2003 | 4.513 | 4.513 | 4.387 | 4.437 | 36,272 | -0.10(-2.23%) |
Jun 09, 2003 | 4.724 | 4.724 | 4.513 | 4.539 | 16,595 | -0.26(-5.45%) |
Jun 06, 2003 | 4.977 | 4.994 | 4.783 | 4.800 | 31,057 | -0.22(-4.37%) |
Jun 05, 2003 | 5.019 | 5.053 | 4.977 | 5.019 | 6,875 | -0.03(-0.67%) |
Jun 04, 2003 | 5.045 | 5.053 | 4.935 | 5.053 | 36,154 | +0.01(+0.17%) |
Jun 03, 2003 | 4.724 | 5.053 | 4.724 | 5.045 | 63,536 | +0.35(+7.36%) |
Jun 02, 2003 | 4.766 | 4.901 | 4.690 | 4.699 | 23,470 | -0.11(-2.28%) |
May 30, 2003 | 4.766 | 4.893 | 4.682 | 4.809 | 26,908 | -0.04(-0.87%) |
May 29, 2003 | 4.387 | 4.893 | 4.387 | 4.851 | 36,272 | +0.55(+12.74%) |
May 28, 2003 | 4.218 | 4.302 | 4.201 | 4.302 | 40,777 | +0.13(+3.03%) |
May 27, 2003 | 4.134 | 4.176 | 4.117 | 4.176 | 21,573 | +0.05(+1.23%) |
May 23, 2003 | 4.083 | 4.134 | 4.058 | 4.125 | 52,630 | +0.04(+1.03%) |
May 22, 2003 | 4.007 | 4.108 | 4.007 | 4.083 | 20,270 | +0.03(+0.62%) |
May 21, 2003 | 4.100 | 4.100 | 3.923 | 4.058 | 34,139 | -0.03(-0.82%) |
May 20, 2003 | 3.965 | 4.108 | 3.965 | 4.092 | 29,041 | +0.13(+3.19%) |
May 19, 2003 | 4.049 | 4.117 | 3.501 | 3.965 | 28,449 | -0.10(-2.49%) |
May 16, 2003 | 4.134 | 4.176 | 4.007 | 4.066 | 65,788 | -0.08(-1.83%) |
May 15, 2003 | 4.007 | 4.218 | 4.007 | 4.142 | 118,775 | +0.13(+3.37%) |
May 14, 2003 | 3.746 | 4.066 | 3.746 | 4.007 | 68,040 | +0.28(+7.47%) |
May 13, 2003 | 3.712 | 3.763 | 3.636 | 3.729 | 31,531 | -0.03(-0.67%) |
May 12, 2003 | 3.771 | 3.796 | 3.737 | 3.754 | 33,664 | -0.01(-0.22%) |
May 09, 2003 | 3.779 | 3.796 | 3.737 | 3.763 | 51,445 | +0.03(+0.91%) |
May 08, 2003 | 3.872 | 3.897 | 3.720 | 3.729 | 168,798 | -0.14(-3.70%) |
May 07, 2003 | 3.881 | 3.881 | 3.872 | 3.872 | 15,647 | +0.06(+1.55%) |
May 06, 2003 | 3.881 | 3.990 | 3.796 | 3.813 | 69,581 | -0.27(-6.61%) |
May 05, 2003 | 4.218 | 4.218 | 4.058 | 4.083 | 68,633 | -0.13(-3.01%) |
May 02, 2003 | 4.134 | 4.302 | 4.134 | 4.210 | 25,604 | +0.02(+0.40%) |