Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.982 | 4.195 | 3.974 | 4.134 | 16,298,771 | +0.16(+3.92%) |
Jul 30, 2003 | 3.990 | 4.014 | 3.950 | 3.978 | 8,829,470 | -0.01(-0.26%) |
Jul 29, 2003 | 3.909 | 3.995 | 3.839 | 3.989 | 13,467,162 | +0.07(+1.85%) |
Jul 28, 2003 | 4.014 | 4.014 | 3.900 | 3.916 | 8,635,160 | -0.05(-1.20%) |
Jul 25, 2003 | 3.827 | 3.976 | 3.824 | 3.964 | 15,328,052 | +0.15(+3.93%) |
Jul 24, 2003 | 4.029 | 4.041 | 3.779 | 3.814 | 18,525,860 | -0.13(-3.19%) |
Jul 23, 2003 | 3.938 | 3.948 | 3.828 | 3.940 | 9,590,101 | +0.01(+0.15%) |
Jul 22, 2003 | 3.901 | 3.976 | 3.831 | 3.934 | 7,906,913 | +0.06(+1.53%) |
Jul 21, 2003 | 3.942 | 3.952 | 3.817 | 3.875 | 6,097,507 | -0.06(-1.46%) |
Jul 18, 2003 | 3.864 | 3.936 | 3.817 | 3.932 | 6,630,613 | +0.07(+1.91%) |
Jul 17, 2003 | 3.880 | 3.955 | 3.838 | 3.858 | 9,393,300 | -0.04(-0.95%) |
Jul 16, 2003 | 3.886 | 3.918 | 3.810 | 3.895 | 5,996,200 | +0.00(+0.04%) |
Jul 15, 2003 | 3.904 | 3.960 | 3.862 | 3.893 | 6,683,758 | +0.01(+0.30%) |
Jul 14, 2003 | 3.902 | 4.023 | 3.881 | 3.881 | 8,287,229 | +0.00(+0.10%) |
Jul 11, 2003 | 3.829 | 3.907 | 3.810 | 3.878 | 5,224,732 | +0.06(+1.56%) |
Jul 10, 2003 | 3.883 | 3.893 | 3.790 | 3.818 | 5,845,070 | -0.04(-1.00%) |
Jul 09, 2003 | 3.900 | 3.938 | 3.805 | 3.857 | 8,094,580 | -0.08(-1.95%) |
Jul 08, 2003 | 3.873 | 3.940 | 3.863 | 3.933 | 9,007,172 | +0.04(+1.16%) |
Jul 07, 2003 | 3.759 | 3.906 | 3.756 | 3.888 | 7,032,519 | +0.11(+2.87%) |
Jul 03, 2003 | 3.766 | 3.880 | 3.765 | 3.780 | 6,607,363 | -0.01(-0.25%) |
Jul 02, 2003 | 3.614 | 3.814 | 3.613 | 3.789 | 11,576,304 | +0.17(+4.75%) |
Jul 01, 2003 | 3.592 | 3.661 | 3.508 | 3.618 | 10,040,999 | -0.01(-0.24%) |
Jun 30, 2003 | 3.597 | 3.687 | 3.597 | 3.626 | 5,864,169 | +0.00(+0.13%) |
Jun 27, 2003 | 3.698 | 3.702 | 3.571 | 3.621 | 7,691,013 | -0.09(-2.38%) |
Jun 26, 2003 | 3.600 | 3.733 | 3.598 | 3.710 | 7,110,575 | +0.08(+2.11%) |
Jun 25, 2003 | 3.656 | 3.709 | 3.600 | 3.633 | 7,490,060 | -0.02(-0.59%) |
Jun 24, 2003 | 3.646 | 3.708 | 3.628 | 3.655 | 6,345,792 | -0.01(-0.18%) |
Jun 23, 2003 | 3.667 | 3.675 | 3.600 | 3.661 | 7,616,279 | -0.02(-0.57%) |
Jun 20, 2003 | 3.702 | 3.736 | 3.621 | 3.682 | 8,006,559 | +0.02(+0.68%) |
Jun 19, 2003 | 3.728 | 3.736 | 3.636 | 3.657 | 10,603,999 | -0.10(-2.54%) |
Jun 18, 2003 | 3.780 | 3.809 | 3.722 | 3.752 | 10,008,614 | -0.06(-1.64%) |
Jun 17, 2003 | 3.776 | 3.815 | 3.714 | 3.815 | 11,030,817 | +0.03(+0.86%) |
Jun 16, 2003 | 3.750 | 3.794 | 3.747 | 3.782 | 17,465,460 | +0.03(+0.84%) |
Jun 13, 2003 | 3.883 | 3.883 | 3.709 | 3.751 | 15,090,562 | -0.13(-3.27%) |
Jun 12, 2003 | 3.837 | 3.881 | 3.814 | 3.878 | 11,872,826 | +0.06(+1.54%) |
Jun 11, 2003 | 3.678 | 3.827 | 3.671 | 3.819 | 9,977,890 | +0.11(+3.09%) |
Jun 10, 2003 | 3.661 | 3.706 | 3.644 | 3.704 | 8,954,858 | +0.04(+1.06%) |
Jun 09, 2003 | 3.683 | 3.710 | 3.656 | 3.665 | 9,018,689 | -0.02(-0.49%) |
Jun 06, 2003 | 3.709 | 3.806 | 3.660 | 3.683 | 17,208,872 | -0.01(-0.29%) |
Jun 05, 2003 | 3.580 | 3.698 | 3.546 | 3.694 | 16,014,780 | +0.09(+2.42%) |
Jun 04, 2003 | 3.543 | 3.625 | 3.510 | 3.607 | 10,138,154 | +0.08(+2.14%) |
Jun 03, 2003 | 3.508 | 3.549 | 3.489 | 3.531 | 9,413,229 | +0.02(+0.50%) |
Jun 02, 2003 | 3.550 | 3.598 | 3.512 | 3.514 | 10,634,724 | -0.02(-0.49%) |
May 30, 2003 | 3.415 | 3.547 | 3.415 | 3.531 | 20,996,252 | +0.12(+3.40%) |
May 29, 2003 | 3.420 | 3.474 | 3.392 | 3.415 | 11,377,917 | +0.01(+0.20%) |
May 28, 2003 | 3.404 | 3.435 | 3.375 | 3.408 | 7,541,544 | -0.00(-0.03%) |
May 27, 2003 | 3.308 | 3.412 | 3.281 | 3.409 | 9,045,369 | +0.10(+3.13%) |
May 23, 2003 | 3.311 | 3.330 | 3.272 | 3.306 | 6,509,377 | -0.01(-0.35%) |
May 22, 2003 | 3.242 | 3.331 | 3.227 | 3.317 | 11,940,917 | +0.09(+2.72%) |
May 21, 2003 | 3.179 | 3.233 | 3.177 | 3.230 | 6,826,584 | +0.03(+1.07%) |
May 20, 2003 | 3.206 | 3.240 | 3.166 | 3.195 | 6,977,714 | -0.01(-0.23%) |
May 19, 2003 | 3.278 | 3.290 | 3.201 | 3.203 | 10,260,221 | -0.09(-2.68%) |
May 16, 2003 | 3.321 | 3.334 | 3.243 | 3.291 | 15,205,986 | -0.05(-1.51%) |
May 15, 2003 | 3.280 | 3.348 | 3.273 | 3.341 | 10,741,013 | +0.03(+0.84%) |
May 14, 2003 | 3.320 | 3.340 | 3.292 | 3.314 | 8,262,317 | -0.01(-0.19%) |
May 13, 2003 | 3.330 | 3.343 | 3.305 | 3.320 | 7,488,400 | -0.02(-0.55%) |
May 12, 2003 | 3.260 | 3.345 | 3.231 | 3.338 | 7,951,754 | +0.08(+2.40%) |
May 09, 2003 | 3.246 | 3.267 | 3.217 | 3.260 | 10,522,622 | +0.02(+0.66%) |
May 08, 2003 | 3.259 | 3.288 | 3.233 | 3.239 | 9,753,687 | -0.02(-0.75%) |
May 07, 2003 | 3.254 | 3.298 | 3.233 | 3.263 | 16,519,653 | +0.01(+0.16%) |
May 06, 2003 | 3.158 | 3.284 | 3.158 | 3.258 | 11,809,717 | +0.09(+2.72%) |
May 05, 2003 | 3.181 | 3.203 | 3.166 | 3.172 | 6,605,702 | -0.00(-0.05%) |
May 02, 2003 | 3.100 | 3.208 | 3.079 | 3.173 | 8,763,039 | +0.06(+2.03%) |