Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.975 | 4.086 | 3.973 | 4.012 | 13,299,720 | +0.04(+0.93%) |
Jul 30, 2003 | 4.045 | 4.049 | 3.967 | 3.975 | 16,276,437 | -0.07(-1.68%) |
Jul 29, 2003 | 4.132 | 4.144 | 4.018 | 4.043 | 13,554,728 | -0.09(-2.10%) |
Jul 28, 2003 | 4.105 | 4.156 | 4.105 | 4.129 | 10,838,353 | +0.04(+0.86%) |
Jul 25, 2003 | 4.105 | 4.165 | 4.076 | 4.094 | 11,886,991 | +0.01(+0.35%) |
Jul 24, 2003 | 4.125 | 4.175 | 4.080 | 4.080 | 20,413,298 | -0.02(-0.40%) |
Jul 23, 2003 | 4.022 | 4.105 | 4.000 | 4.096 | 14,480,226 | +0.08(+2.00%) |
Jul 22, 2003 | 3.923 | 4.022 | 3.888 | 4.016 | 20,282,884 | +0.09(+2.20%) |
Jul 21, 2003 | 3.971 | 3.971 | 3.620 | 3.929 | 22,151,332 | -0.04(-1.04%) |
Jul 18, 2003 | 3.785 | 3.981 | 3.760 | 3.971 | 32,372,526 | +0.21(+5.60%) |
Jul 17, 2003 | 3.733 | 3.760 | 3.709 | 3.760 | 17,453,548 | -0.00(-0.05%) |
Jul 16, 2003 | 3.764 | 3.826 | 3.733 | 3.762 | 15,314,579 | +0.05(+1.33%) |
Jul 15, 2003 | 3.816 | 3.835 | 3.700 | 3.713 | 16,729,247 | -0.09(-2.28%) |
Jul 14, 2003 | 3.806 | 3.857 | 3.779 | 3.799 | 13,449,525 | +0.01(+0.38%) |
Jul 11, 2003 | 3.733 | 3.820 | 3.733 | 3.785 | 15,409,601 | +0.05(+1.38%) |
Jul 10, 2003 | 3.764 | 3.845 | 3.721 | 3.733 | 19,663,300 | -0.14(-3.72%) |
Jul 09, 2003 | 3.971 | 3.977 | 3.876 | 3.878 | 15,385,361 | -0.10(-2.59%) |
Jul 08, 2003 | 3.868 | 4.016 | 3.868 | 3.981 | 16,912,988 | +0.12(+3.10%) |
Jul 07, 2003 | 3.754 | 3.861 | 3.752 | 3.861 | 11,941,774 | +0.13(+3.43%) |
Jul 03, 2003 | 3.816 | 3.816 | 3.733 | 3.733 | 8,990,752 | -0.10(-2.69%) |
Jul 02, 2003 | 3.853 | 3.882 | 3.787 | 3.837 | 15,070,236 | -0.01(-0.27%) |
Jul 01, 2003 | 3.847 | 3.865 | 3.758 | 3.847 | 11,939,835 | -0.04(-1.01%) |
Jun 30, 2003 | 3.841 | 3.909 | 3.841 | 3.886 | 11,092,392 | +0.07(+1.84%) |
Jun 27, 2003 | 3.863 | 3.874 | 3.779 | 3.816 | 12,616,141 | -0.05(-1.23%) |
Jun 26, 2003 | 3.857 | 3.888 | 3.832 | 3.863 | 14,767,231 | -0.02(-0.48%) |
Jun 25, 2003 | 3.925 | 3.960 | 3.868 | 3.882 | 17,339,620 | -0.05(-1.36%) |
Jun 24, 2003 | 3.981 | 4.016 | 3.929 | 3.936 | 9,245,761 | -0.01(-0.37%) |
Jun 23, 2003 | 3.950 | 3.958 | 3.915 | 3.950 | 14,512,223 | +0.01(+0.37%) |
Jun 20, 2003 | 3.919 | 3.948 | 3.917 | 3.936 | 15,448,386 | +0.02(+0.42%) |
Jun 19, 2003 | 3.975 | 3.975 | 3.905 | 3.919 | 16,568,291 | -0.06(-1.40%) |
Jun 18, 2003 | 3.907 | 3.981 | 3.878 | 3.975 | 12,256,899 | +0.07(+1.74%) |
Jun 17, 2003 | 3.975 | 3.983 | 3.872 | 3.907 | 8,066,224 | -0.07(-1.87%) |
Jun 16, 2003 | 3.940 | 3.981 | 3.898 | 3.981 | 7,711,830 | +0.05(+1.21%) |
Jun 13, 2003 | 3.938 | 3.967 | 3.861 | 3.934 | 9,434,351 | +0.00(+0.00%) |
Jun 12, 2003 | 3.995 | 4.008 | 3.901 | 3.934 | 10,383,119 | -0.06(-1.50%) |
Jun 11, 2003 | 3.936 | 4.004 | 3.925 | 3.993 | 8,433,708 | +0.05(+1.15%) |
Jun 10, 2003 | 3.971 | 4.024 | 3.915 | 3.948 | 6,722,338 | -0.02(-0.57%) |
Jun 09, 2003 | 4.002 | 4.033 | 3.948 | 3.971 | 12,441,611 | -0.04(-0.98%) |
Jun 06, 2003 | 4.030 | 4.090 | 3.985 | 4.010 | 13,936,272 | +0.02(+0.41%) |
Jun 05, 2003 | 3.927 | 4.146 | 3.907 | 3.993 | 16,847,054 | +0.07(+1.68%) |
Jun 04, 2003 | 3.878 | 3.940 | 3.878 | 3.927 | 9,441,138 | +0.05(+1.28%) |
Jun 03, 2003 | 3.837 | 3.898 | 3.818 | 3.878 | 9,566,218 | +0.00(+0.00%) |
Jun 02, 2003 | 3.806 | 3.940 | 3.795 | 3.878 | 16,490,237 | +0.12(+3.30%) |
May 30, 2003 | 3.713 | 3.769 | 3.709 | 3.754 | 11,347,401 | +0.08(+2.25%) |
May 29, 2003 | 3.713 | 3.738 | 3.651 | 3.672 | 19,062,624 | -0.02(-0.67%) |
May 28, 2003 | 3.682 | 3.762 | 3.674 | 3.696 | 15,525,470 | +0.04(+0.96%) |
May 27, 2003 | 3.587 | 3.692 | 3.587 | 3.661 | 21,229,714 | +0.02(+0.62%) |
May 23, 2003 | 3.696 | 3.696 | 3.639 | 3.639 | 9,994,303 | -0.06(-1.67%) |
May 22, 2003 | 3.651 | 3.700 | 3.599 | 3.700 | 24,306,300 | +0.05(+1.47%) |
May 21, 2003 | 3.672 | 3.750 | 3.643 | 3.647 | 14,520,465 | -0.02(-0.67%) |
May 20, 2003 | 3.676 | 3.748 | 3.647 | 3.672 | 16,149,902 | +0.03(+0.74%) |
May 19, 2003 | 3.733 | 3.733 | 3.632 | 3.645 | 12,224,417 | -0.09(-2.38%) |
May 16, 2003 | 3.750 | 3.781 | 3.731 | 3.733 | 19,690,450 | -0.02(-0.44%) |
May 15, 2003 | 3.919 | 3.948 | 3.729 | 3.750 | 37,436,824 | -0.24(-6.05%) |
May 14, 2003 | 4.105 | 4.123 | 3.958 | 3.991 | 21,523,022 | -0.09(-2.27%) |
May 13, 2003 | 4.127 | 4.156 | 4.014 | 4.084 | 17,369,192 | -0.04(-1.00%) |
May 12, 2003 | 3.919 | 4.175 | 3.917 | 4.125 | 19,108,682 | +0.18(+4.60%) |
May 09, 2003 | 3.915 | 3.971 | 3.896 | 3.944 | 8,687,747 | +0.03(+0.74%) |
May 08, 2003 | 3.795 | 3.997 | 3.791 | 3.915 | 16,338,977 | +0.16(+4.29%) |
May 07, 2003 | 3.837 | 3.847 | 3.750 | 3.754 | 19,764,140 | -0.12(-3.09%) |
May 06, 2003 | 3.849 | 3.894 | 3.822 | 3.874 | 16,490,237 | +0.02(+0.48%) |
May 05, 2003 | 3.882 | 3.886 | 3.830 | 3.855 | 10,222,647 | -0.03(-0.74%) |
May 02, 2003 | 3.832 | 3.915 | 3.824 | 3.884 | 17,910,722 | +0.05(+1.35%) |