Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.585 | 4.810 | 4.580 | 4.688 | 1,604,000 | +0.12(+2.74%) |
Jul 30, 2003 | 4.478 | 4.570 | 4.390 | 4.562 | 709,600 | +0.10(+2.30%) |
Jul 29, 2003 | 4.570 | 4.625 | 4.300 | 4.460 | 1,095,800 | -0.11(-2.30%) |
Jul 28, 2003 | 4.433 | 4.625 | 4.395 | 4.565 | 784,600 | +0.16(+3.51%) |
Jul 25, 2003 | 4.372 | 4.480 | 4.157 | 4.410 | 929,400 | +0.06(+1.32%) |
Jul 24, 2003 | 4.225 | 4.473 | 4.155 | 4.353 | 2,509,600 | +0.10(+2.41%) |
Jul 23, 2003 | 4.225 | 4.287 | 4.157 | 4.250 | 575,200 | +0.01(+0.35%) |
Jul 22, 2003 | 4.143 | 4.303 | 4.112 | 4.235 | 657,800 | +0.13(+3.17%) |
Jul 21, 2003 | 4.287 | 4.312 | 4.103 | 4.105 | 511,200 | -0.18(-4.31%) |
Jul 18, 2003 | 4.197 | 4.320 | 4.050 | 4.290 | 722,000 | +0.09(+2.14%) |
Jul 17, 2003 | 4.348 | 4.350 | 4.070 | 4.200 | 1,025,200 | -0.21(-4.82%) |
Jul 16, 2003 | 4.420 | 4.500 | 4.338 | 4.412 | 607,200 | +0.02(+0.57%) |
Jul 15, 2003 | 4.558 | 4.600 | 4.375 | 4.388 | 816,800 | -0.11(-2.50%) |
Jul 14, 2003 | 4.357 | 4.660 | 4.343 | 4.500 | 2,432,400 | +0.20(+4.71%) |
Jul 11, 2003 | 4.245 | 4.395 | 4.223 | 4.298 | 863,400 | +0.07(+1.66%) |
Jul 10, 2003 | 4.375 | 4.438 | 4.225 | 4.228 | 1,146,600 | -0.19(-4.25%) |
Jul 09, 2003 | 4.375 | 4.494 | 4.310 | 4.415 | 766,200 | +0.04(+0.97%) |
Jul 08, 2003 | 4.275 | 4.490 | 4.275 | 4.372 | 1,197,600 | +0.09(+2.04%) |
Jul 07, 2003 | 4.192 | 4.365 | 4.180 | 4.285 | 1,871,200 | +0.14(+3.38%) |
Jul 03, 2003 | 4.117 | 4.183 | 4.098 | 4.145 | 542,800 | -0.02(-0.36%) |
Jul 02, 2003 | 4.147 | 4.188 | 4.053 | 4.160 | 2,460,400 | +0.02(+0.36%) |
Jul 01, 2003 | 4.213 | 4.213 | 4.062 | 4.145 | 1,492,800 | -0.01(-0.24%) |
Jun 30, 2003 | 4.130 | 4.235 | 4.112 | 4.155 | 1,467,200 | +0.05(+1.16%) |
Jun 27, 2003 | 4.240 | 4.335 | 4.105 | 4.107 | 1,192,144 | -0.12(-2.95%) |
Jun 26, 2003 | 4.122 | 4.308 | 4.110 | 4.232 | 1,542,800 | +0.05(+1.32%) |
Jun 25, 2003 | 4.180 | 4.253 | 4.112 | 4.178 | 619,200 | +0.00(+0.06%) |
Jun 24, 2003 | 4.215 | 4.277 | 4.125 | 4.175 | 515,600 | -0.08(-1.76%) |
Jun 23, 2003 | 4.298 | 4.310 | 4.180 | 4.250 | 537,000 | -0.03(-0.70%) |
Jun 20, 2003 | 4.327 | 4.388 | 4.232 | 4.280 | 491,200 | -0.05(-1.21%) |
Jun 19, 2003 | 4.463 | 4.540 | 4.308 | 4.332 | 957,800 | -0.15(-3.29%) |
Jun 18, 2003 | 4.197 | 4.575 | 4.053 | 4.480 | 1,612,000 | +0.31(+7.37%) |
Jun 17, 2003 | 4.048 | 4.210 | 3.985 | 4.173 | 1,494,200 | +0.12(+3.09%) |
Jun 16, 2003 | 4.175 | 4.202 | 3.965 | 4.048 | 1,997,800 | -0.15(-3.57%) |
Jun 13, 2003 | 4.247 | 4.265 | 4.162 | 4.197 | 728,400 | -0.04(-1.00%) |
Jun 12, 2003 | 4.258 | 4.310 | 4.165 | 4.240 | 658,000 | -0.01(-0.24%) |
Jun 11, 2003 | 4.287 | 4.320 | 4.175 | 4.250 | 1,418,600 | -0.07(-1.56%) |
Jun 10, 2003 | 4.240 | 4.355 | 4.223 | 4.317 | 444,000 | +0.09(+2.13%) |
Jun 09, 2003 | 4.303 | 4.312 | 4.210 | 4.228 | 1,402,000 | -0.12(-2.70%) |
Jun 06, 2003 | 4.487 | 4.715 | 4.295 | 4.345 | 1,509,200 | -0.12(-2.69%) |
Jun 05, 2003 | 4.348 | 4.495 | 4.250 | 4.465 | 788,200 | +0.13(+2.95%) |
Jun 04, 2003 | 4.285 | 4.357 | 4.180 | 4.337 | 1,336,200 | +0.08(+1.99%) |
Jun 03, 2003 | 3.982 | 4.310 | 3.965 | 4.253 | 2,291,800 | +0.25(+6.18%) |
Jun 02, 2003 | 4.362 | 4.412 | 3.985 | 4.005 | 1,528,800 | -0.32(-7.50%) |
May 30, 2003 | 4.312 | 4.430 | 4.280 | 4.330 | 676,400 | +0.01(+0.28%) |
May 29, 2003 | 4.275 | 4.340 | 4.213 | 4.317 | 1,041,400 | +0.06(+1.47%) |
May 28, 2003 | 4.237 | 4.402 | 4.213 | 4.255 | 1,396,200 | +0.05(+1.31%) |
May 27, 2003 | 3.958 | 4.225 | 3.938 | 4.200 | 1,185,800 | +0.20(+4.93%) |
May 23, 2003 | 3.975 | 4.005 | 3.928 | 4.003 | 273,400 | +0.03(+0.69%) |
May 22, 2003 | 3.938 | 4.098 | 3.928 | 3.975 | 731,400 | +0.04(+1.15%) |
May 21, 2003 | 3.835 | 3.935 | 3.810 | 3.930 | 613,800 | +0.10(+2.48%) |
May 20, 2003 | 3.962 | 4.000 | 3.817 | 3.835 | 658,800 | -0.11(-2.85%) |
May 19, 2003 | 4.168 | 4.175 | 3.930 | 3.947 | 1,353,200 | -0.22(-5.34%) |
May 16, 2003 | 4.232 | 4.270 | 4.152 | 4.170 | 677,000 | -0.07(-1.71%) |
May 15, 2003 | 4.155 | 4.350 | 4.103 | 4.242 | 2,299,600 | +0.11(+2.79%) |
May 14, 2003 | 4.093 | 4.162 | 3.975 | 4.128 | 1,244,600 | +0.07(+1.73%) |
May 13, 2003 | 4.075 | 4.135 | 3.978 | 4.058 | 987,600 | -0.06(-1.45%) |
May 12, 2003 | 3.888 | 4.138 | 3.873 | 4.117 | 1,933,400 | +0.26(+6.60%) |
May 09, 2003 | 3.680 | 3.880 | 3.678 | 3.862 | 976,400 | +0.20(+5.54%) |
May 08, 2003 | 3.675 | 3.675 | 3.600 | 3.659 | 565,400 | -0.04(-1.16%) |
May 07, 2003 | 3.703 | 3.822 | 3.655 | 3.703 | 835,000 | -0.03(-0.74%) |
May 06, 2003 | 3.803 | 3.950 | 3.697 | 3.730 | 1,555,200 | -0.08(-1.97%) |
May 05, 2003 | 3.663 | 3.810 | 3.623 | 3.805 | 1,750,400 | +0.12(+3.40%) |
May 02, 2003 | 3.413 | 3.685 | 3.413 | 3.680 | 1,091,400 | +0.27(+7.76%) |