Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.429 | 4.444 | 4.383 | 4.423 | 984,240 | +0.01(+0.23%) |
Jul 30, 2003 | 4.421 | 4.444 | 4.379 | 4.413 | 1,033,749 | +0.04(+0.97%) |
Jul 29, 2003 | 4.381 | 4.423 | 4.351 | 4.371 | 897,599 | -0.07(-1.55%) |
Jul 28, 2003 | 4.440 | 4.454 | 4.423 | 4.440 | 1,092,665 | +0.00(+0.05%) |
Jul 25, 2003 | 4.367 | 4.470 | 4.345 | 4.438 | 1,051,077 | +0.07(+1.62%) |
Jul 24, 2003 | 4.444 | 4.444 | 4.347 | 4.367 | 915,422 | -0.07(-1.50%) |
Jul 23, 2003 | 4.438 | 4.444 | 4.403 | 4.434 | 865,418 | -0.01(-0.18%) |
Jul 22, 2003 | 4.436 | 4.484 | 4.403 | 4.442 | 1,040,680 | +0.02(+0.41%) |
Jul 21, 2003 | 4.425 | 4.484 | 4.383 | 4.423 | 994,142 | +0.00(+0.00%) |
Jul 18, 2003 | 4.292 | 4.442 | 4.252 | 4.423 | 1,944,221 | +0.13(+3.06%) |
Jul 17, 2003 | 4.403 | 4.440 | 4.090 | 4.292 | 4,527,605 | -0.15(-3.41%) |
Jul 16, 2003 | 4.464 | 4.545 | 4.343 | 4.444 | 7,132,278 | -0.28(-5.98%) |
Jul 15, 2003 | 4.759 | 4.835 | 4.700 | 4.726 | 1,640,235 | -0.06(-1.35%) |
Jul 14, 2003 | 4.765 | 4.868 | 4.726 | 4.791 | 1,673,407 | +0.01(+0.13%) |
Jul 11, 2003 | 4.787 | 4.846 | 4.749 | 4.785 | 1,174,850 | +0.00(+0.04%) |
Jul 10, 2003 | 4.737 | 4.787 | 4.700 | 4.783 | 1,160,492 | +0.06(+1.20%) |
Jul 09, 2003 | 4.734 | 4.747 | 4.678 | 4.726 | 1,018,401 | +0.01(+0.21%) |
Jul 08, 2003 | 4.664 | 4.724 | 4.664 | 4.716 | 1,162,968 | +0.03(+0.60%) |
Jul 07, 2003 | 4.686 | 4.708 | 4.633 | 4.688 | 1,280,304 | -0.01(-0.13%) |
Jul 03, 2003 | 4.696 | 4.696 | 4.646 | 4.694 | 775,312 | +0.05(+1.13%) |
Jul 02, 2003 | 4.601 | 4.656 | 4.585 | 4.642 | 1,086,724 | +0.04(+0.88%) |
Jul 01, 2003 | 4.545 | 4.633 | 4.496 | 4.601 | 1,058,504 | +0.05(+1.11%) |
Jun 30, 2003 | 4.636 | 4.636 | 4.541 | 4.551 | 911,462 | -0.08(-1.83%) |
Jun 27, 2003 | 4.605 | 4.666 | 4.605 | 4.636 | 923,344 | +0.03(+0.66%) |
Jun 26, 2003 | 4.563 | 4.650 | 4.563 | 4.605 | 1,294,167 | +0.06(+1.33%) |
Jun 25, 2003 | 4.563 | 4.577 | 4.498 | 4.545 | 1,126,826 | +0.00(+0.00%) |
Jun 24, 2003 | 4.532 | 4.571 | 4.506 | 4.545 | 1,035,730 | +0.02(+0.54%) |
Jun 23, 2003 | 4.547 | 4.553 | 4.480 | 4.520 | 822,345 | -0.04(-0.97%) |
Jun 20, 2003 | 4.595 | 4.595 | 4.516 | 4.565 | 979,289 | +0.00(+0.00%) |
Jun 19, 2003 | 4.555 | 4.565 | 4.446 | 4.565 | 2,447,729 | +0.00(+0.00%) |
Jun 18, 2003 | 4.625 | 4.664 | 4.555 | 4.565 | 1,478,341 | -0.08(-1.78%) |
Jun 17, 2003 | 4.676 | 4.676 | 4.577 | 4.648 | 1,950,162 | +0.01(+0.22%) |
Jun 16, 2003 | 4.638 | 4.656 | 4.605 | 4.638 | 1,429,327 | -0.02(-0.35%) |
Jun 13, 2003 | 4.676 | 4.692 | 4.585 | 4.654 | 1,315,456 | -0.04(-0.90%) |
Jun 12, 2003 | 4.704 | 4.714 | 4.646 | 4.696 | 1,438,238 | +0.01(+0.13%) |
Jun 11, 2003 | 4.654 | 4.706 | 4.585 | 4.690 | 3,600,795 | +0.06(+1.31%) |
Jun 10, 2003 | 4.601 | 4.629 | 4.555 | 4.629 | 1,469,429 | +0.03(+0.61%) |
Jun 09, 2003 | 4.633 | 4.636 | 4.577 | 4.601 | 1,736,283 | -0.01(-0.22%) |
Jun 06, 2003 | 4.664 | 4.666 | 4.577 | 4.611 | 3,080,950 | -0.01(-0.22%) |
Jun 05, 2003 | 4.589 | 4.623 | 4.551 | 4.621 | 2,146,713 | +0.03(+0.70%) |
Jun 04, 2003 | 4.565 | 4.599 | 4.524 | 4.589 | 2,334,353 | +0.04(+0.84%) |
Jun 03, 2003 | 4.530 | 4.565 | 4.518 | 4.551 | 2,329,897 | +0.02(+0.45%) |
Jun 02, 2003 | 4.518 | 4.579 | 4.514 | 4.530 | 4,447,896 | +0.02(+0.36%) |
May 30, 2003 | 4.506 | 4.545 | 4.506 | 4.514 | 15,017,590 | +0.00(+0.00%) |
May 29, 2003 | 4.652 | 4.668 | 4.504 | 4.514 | 3,221,061 | -0.14(-2.99%) |
May 28, 2003 | 4.595 | 4.700 | 4.595 | 4.654 | 2,386,833 | -0.06(-1.20%) |
May 27, 2003 | 4.807 | 4.848 | 4.698 | 4.710 | 2,058,587 | -0.11(-2.35%) |
May 23, 2003 | 4.807 | 4.838 | 4.747 | 4.823 | 1,085,239 | -0.00(-0.08%) |
May 22, 2003 | 4.805 | 4.888 | 4.745 | 4.827 | 1,231,786 | +0.00(+0.08%) |
May 21, 2003 | 4.799 | 4.870 | 4.739 | 4.823 | 807,493 | -0.02(-0.33%) |
May 20, 2003 | 4.896 | 4.896 | 4.817 | 4.840 | 676,789 | -0.08(-1.72%) |
May 19, 2003 | 4.941 | 4.987 | 4.888 | 4.924 | 1,210,497 | +0.01(+0.29%) |
May 16, 2003 | 4.823 | 4.979 | 4.807 | 4.910 | 1,436,258 | +0.11(+2.27%) |
May 15, 2003 | 4.787 | 4.817 | 4.714 | 4.801 | 502,517 | +0.05(+1.15%) |
May 14, 2003 | 4.747 | 4.775 | 4.646 | 4.747 | 1,008,500 | +0.05(+0.99%) |
May 13, 2003 | 4.757 | 4.757 | 4.646 | 4.700 | 1,785,792 | -0.09(-1.81%) |
May 12, 2003 | 4.666 | 4.807 | 4.631 | 4.787 | 2,100,670 | +0.22(+4.87%) |
May 09, 2003 | 4.478 | 4.599 | 4.470 | 4.565 | 1,353,083 | +0.09(+1.94%) |
May 08, 2003 | 4.444 | 4.565 | 4.423 | 4.478 | 820,860 | +0.05(+1.19%) |
May 07, 2003 | 4.393 | 4.444 | 4.322 | 4.425 | 1,152,076 | +0.07(+1.58%) |
May 06, 2003 | 4.442 | 4.482 | 4.345 | 4.357 | 1,392,690 | -0.12(-2.66%) |
May 05, 2003 | 4.535 | 4.561 | 4.464 | 4.476 | 629,260 | -0.03(-0.63%) |
May 02, 2003 | 4.415 | 4.522 | 4.415 | 4.504 | 844,129 | +0.08(+1.78%) |