Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.197 | 4.232 | 4.169 | 4.180 | 389,431 | -0.02(-0.38%) |
Jul 30, 2003 | 4.253 | 4.253 | 4.169 | 4.195 | 633,538 | -0.06(-1.36%) |
Jul 29, 2003 | 4.220 | 4.274 | 4.220 | 4.253 | 350,488 | +0.04(+1.00%) |
Jul 28, 2003 | 4.243 | 4.251 | 4.211 | 4.211 | 687,204 | -0.03(-0.70%) |
Jul 25, 2003 | 4.227 | 4.253 | 4.191 | 4.241 | 418,876 | +0.01(+0.32%) |
Jul 24, 2003 | 4.264 | 4.275 | 4.227 | 4.227 | 560,876 | -0.01(-0.25%) |
Jul 23, 2003 | 4.211 | 4.238 | 4.180 | 4.238 | 358,562 | +0.04(+0.90%) |
Jul 22, 2003 | 4.122 | 4.201 | 4.106 | 4.200 | 730,421 | +0.03(+0.66%) |
Jul 21, 2003 | 4.187 | 4.193 | 4.135 | 4.172 | 389,906 | -0.07(-1.66%) |
Jul 18, 2003 | 4.159 | 4.243 | 4.159 | 4.243 | 741,819 | +0.08(+1.87%) |
Jul 17, 2003 | 4.264 | 4.274 | 4.135 | 4.165 | 1,073,786 | -0.10(-2.32%) |
Jul 16, 2003 | 4.311 | 4.317 | 4.232 | 4.264 | 598,869 | -0.03(-0.71%) |
Jul 15, 2003 | 4.295 | 4.327 | 4.291 | 4.294 | 541,879 | -0.05(-1.07%) |
Jul 14, 2003 | 4.348 | 4.366 | 4.332 | 4.341 | 595,545 | -0.03(-0.65%) |
Jul 11, 2003 | 4.322 | 4.370 | 4.306 | 4.369 | 761,766 | +0.04(+0.85%) |
Jul 10, 2003 | 4.269 | 4.332 | 4.260 | 4.332 | 1,313,619 | +0.09(+2.24%) |
Jul 09, 2003 | 4.211 | 4.245 | 4.195 | 4.238 | 2,384,556 | +0.03(+0.75%) |
Jul 08, 2003 | 4.138 | 4.206 | 4.133 | 4.206 | 2,296,222 | +0.06(+1.42%) |
Jul 07, 2003 | 4.126 | 4.147 | 4.117 | 4.147 | 1,035,318 | +0.02(+0.51%) |
Jul 03, 2003 | 4.064 | 4.132 | 4.063 | 4.126 | 650,635 | -0.03(-0.66%) |
Jul 02, 2003 | 4.041 | 4.152 | 4.041 | 4.153 | 968,830 | +0.09(+2.25%) |
Jul 01, 2003 | 4.095 | 4.095 | 4.006 | 4.062 | 1,895,392 | -0.07(-1.58%) |
Jun 30, 2003 | 4.149 | 4.169 | 4.088 | 4.127 | 3,084,109 | -0.02(-0.53%) |
Jun 27, 2003 | 4.138 | 4.211 | 4.121 | 4.149 | 1,737,720 | +0.00(+0.03%) |
Jun 26, 2003 | 4.074 | 4.158 | 4.074 | 4.148 | 925,612 | +0.02(+0.38%) |
Jun 25, 2003 | 4.122 | 4.132 | 4.085 | 4.132 | 1,201,064 | +0.01(+0.26%) |
Jun 24, 2003 | 4.113 | 4.132 | 4.075 | 4.122 | 554,702 | +0.01(+0.20%) |
Jun 23, 2003 | 4.148 | 4.148 | 3.995 | 4.113 | 1,312,669 | -0.11(-2.54%) |
Jun 20, 2003 | 4.264 | 4.269 | 4.185 | 4.221 | 804,983 | -0.02(-0.55%) |
Jun 19, 2003 | 4.416 | 4.442 | 4.239 | 4.244 | 1,162,121 | -0.17(-3.91%) |
Jun 18, 2003 | 4.369 | 4.422 | 4.348 | 4.417 | 1,183,017 | +0.03(+0.65%) |
Jun 17, 2003 | 4.327 | 4.411 | 4.291 | 4.388 | 821,131 | +0.05(+1.17%) |
Jun 16, 2003 | 4.253 | 4.348 | 4.232 | 4.338 | 1,435,673 | +0.02(+0.44%) |
Jun 13, 2003 | 4.338 | 4.351 | 4.317 | 4.319 | 872,422 | -0.02(-0.44%) |
Jun 12, 2003 | 4.364 | 4.369 | 4.300 | 4.338 | 458,294 | -0.01(-0.19%) |
Jun 11, 2003 | 4.306 | 4.346 | 4.269 | 4.346 | 661,558 | +0.04(+0.93%) |
Jun 10, 2003 | 4.239 | 4.306 | 4.222 | 4.306 | 570,849 | +0.07(+1.59%) |
Jun 09, 2003 | 4.239 | 4.263 | 4.214 | 4.239 | 556,127 | +0.00(+0.02%) |
Jun 06, 2003 | 4.317 | 4.357 | 4.238 | 4.238 | 2,029,794 | -0.07(-1.66%) |
Jun 05, 2003 | 4.243 | 4.310 | 4.203 | 4.309 | 1,398,629 | +0.06(+1.36%) |
Jun 04, 2003 | 4.201 | 4.264 | 4.201 | 4.251 | 694,328 | +0.04(+0.98%) |
Jun 03, 2003 | 4.190 | 4.227 | 4.162 | 4.210 | 1,067,612 | +0.00(+0.05%) |
Jun 02, 2003 | 4.206 | 4.211 | 4.159 | 4.208 | 1,071,887 | +0.02(+0.43%) |
May 30, 2003 | 4.115 | 4.211 | 4.108 | 4.190 | 1,280,375 | +0.08(+2.00%) |
May 29, 2003 | 4.095 | 4.148 | 4.077 | 4.108 | 2,672,356 | -0.03(-0.64%) |
May 28, 2003 | 4.037 | 4.177 | 4.037 | 4.134 | 2,010,322 | +0.10(+2.59%) |
May 27, 2003 | 3.911 | 4.074 | 3.911 | 4.030 | 1,286,074 | +0.09(+2.35%) |
May 23, 2003 | 3.895 | 3.948 | 3.880 | 3.938 | 700,502 | +0.02(+0.54%) |
May 22, 2003 | 3.838 | 3.933 | 3.822 | 3.916 | 1,153,097 | +0.08(+2.09%) |
May 21, 2003 | 3.790 | 3.843 | 3.748 | 3.836 | 524,308 | +0.02(+0.52%) |
May 20, 2003 | 3.769 | 3.816 | 3.739 | 3.816 | 757,967 | +0.03(+0.83%) |
May 19, 2003 | 3.794 | 3.815 | 3.743 | 3.785 | 944,609 | -0.03(-0.83%) |
May 16, 2003 | 3.838 | 3.889 | 3.816 | 3.816 | 1,259,479 | -0.04(-0.96%) |
May 15, 2003 | 3.827 | 3.876 | 3.816 | 3.853 | 1,011,572 | +0.03(+0.85%) |
May 14, 2003 | 3.874 | 3.874 | 3.806 | 3.821 | 715,224 | -0.05(-1.39%) |
May 13, 2003 | 3.890 | 3.894 | 3.870 | 3.874 | 619,766 | -0.05(-1.34%) |
May 12, 2003 | 3.843 | 3.927 | 3.836 | 3.927 | 1,055,739 | +0.06(+1.63%) |
May 09, 2003 | 3.882 | 3.882 | 3.796 | 3.864 | 1,255,679 | -0.02(-0.46%) |
May 08, 2003 | 3.874 | 3.906 | 3.861 | 3.882 | 501,986 | +0.01(+0.19%) |
May 07, 2003 | 3.911 | 3.938 | 3.874 | 3.874 | 774,589 | -0.06(-1.55%) |
May 06, 2003 | 4.001 | 4.064 | 3.912 | 3.935 | 1,044,816 | -0.07(-1.63%) |
May 05, 2003 | 3.948 | 4.001 | 3.922 | 4.001 | 1,957,131 | +0.05(+1.31%) |
May 02, 2003 | 3.795 | 3.952 | 3.791 | 3.949 | 1,307,920 | +0.15(+3.82%) |