Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.654 | 4.673 | 4.604 | 4.625 | 4,640,673 | +0.00(+0.00%) |
Jul 30, 2003 | 4.613 | 4.639 | 4.584 | 4.625 | 5,915,074 | +0.10(+2.12%) |
Jul 29, 2003 | 4.565 | 4.575 | 4.510 | 4.529 | 7,093,499 | -0.09(-1.92%) |
Jul 28, 2003 | 4.649 | 4.651 | 4.596 | 4.618 | 15,430,519 | -0.03(-0.57%) |
Jul 25, 2003 | 4.625 | 4.647 | 4.577 | 4.644 | 5,496,533 | +0.02(+0.52%) |
Jul 24, 2003 | 4.613 | 4.637 | 4.580 | 4.620 | 6,134,151 | +0.01(+0.26%) |
Jul 23, 2003 | 4.654 | 4.654 | 4.580 | 4.608 | 3,266,957 | -0.02(-0.36%) |
Jul 22, 2003 | 4.589 | 4.642 | 4.577 | 4.625 | 8,948,349 | +0.02(+0.42%) |
Jul 21, 2003 | 4.637 | 4.649 | 4.594 | 4.606 | 6,875,674 | -0.04(-0.93%) |
Jul 18, 2003 | 4.625 | 4.661 | 4.613 | 4.649 | 6,931,173 | +0.02(+0.41%) |
Jul 17, 2003 | 4.630 | 4.661 | 4.594 | 4.630 | 4,230,895 | -0.03(-0.67%) |
Jul 16, 2003 | 4.709 | 4.745 | 4.625 | 4.661 | 5,443,120 | -0.06(-1.22%) |
Jul 15, 2003 | 4.716 | 4.752 | 4.680 | 4.719 | 8,471,805 | -0.04(-0.81%) |
Jul 14, 2003 | 4.800 | 4.802 | 4.738 | 4.757 | 4,770,032 | -0.03(-0.60%) |
Jul 11, 2003 | 4.740 | 4.802 | 4.740 | 4.786 | 7,644,738 | +0.02(+0.50%) |
Jul 10, 2003 | 4.726 | 4.783 | 4.711 | 4.762 | 10,220,664 | -0.01(-0.15%) |
Jul 09, 2003 | 4.709 | 4.805 | 4.625 | 4.769 | 17,327,098 | +0.20(+4.30%) |
Jul 08, 2003 | 4.642 | 4.642 | 4.517 | 4.572 | 8,414,636 | -0.07(-1.50%) |
Jul 07, 2003 | 4.733 | 4.757 | 4.627 | 4.642 | 10,758,550 | -0.09(-1.82%) |
Jul 03, 2003 | 4.841 | 4.949 | 4.721 | 4.728 | 15,933,353 | +0.03(+0.66%) |
Jul 02, 2003 | 4.625 | 4.707 | 4.601 | 4.697 | 3,501,473 | +0.07(+1.55%) |
Jul 01, 2003 | 4.572 | 4.671 | 4.524 | 4.625 | 5,366,339 | +0.07(+1.58%) |
Jun 30, 2003 | 4.541 | 4.570 | 4.503 | 4.553 | 4,876,441 | -0.00(-0.11%) |
Jun 27, 2003 | 4.615 | 4.625 | 4.541 | 4.558 | 2,638,519 | -0.06(-1.19%) |
Jun 26, 2003 | 4.630 | 4.637 | 4.608 | 4.613 | 3,155,540 | +0.01(+0.16%) |
Jun 25, 2003 | 4.644 | 4.666 | 4.599 | 4.606 | 4,429,942 | -0.01(-0.26%) |
Jun 24, 2003 | 4.625 | 4.671 | 4.594 | 4.618 | 5,284,550 | -0.02(-0.41%) |
Jun 23, 2003 | 4.733 | 4.757 | 4.630 | 4.637 | 7,550,013 | -0.07(-1.53%) |
Jun 20, 2003 | 4.817 | 4.822 | 4.709 | 4.709 | 7,312,158 | -0.06(-1.31%) |
Jun 19, 2003 | 4.812 | 4.841 | 4.771 | 4.771 | 5,083,417 | -0.04(-0.85%) |
Jun 18, 2003 | 4.872 | 4.884 | 4.788 | 4.812 | 6,770,934 | -0.08(-1.57%) |
Jun 17, 2003 | 4.850 | 4.913 | 4.778 | 4.889 | 9,273,000 | +0.05(+1.04%) |
Jun 16, 2003 | 4.673 | 4.838 | 4.673 | 4.838 | 4,165,798 | +0.14(+2.96%) |
Jun 13, 2003 | 4.793 | 4.805 | 4.697 | 4.699 | 4,251,759 | -0.10(-2.00%) |
Jun 12, 2003 | 4.817 | 4.831 | 4.733 | 4.795 | 4,184,158 | -0.03(-0.65%) |
Jun 11, 2003 | 4.812 | 4.846 | 4.790 | 4.826 | 5,724,373 | +0.01(+0.30%) |
Jun 10, 2003 | 4.841 | 4.850 | 4.771 | 4.812 | 3,368,775 | -0.02(-0.50%) |
Jun 09, 2003 | 4.860 | 4.867 | 4.788 | 4.836 | 3,126,330 | -0.02(-0.44%) |
Jun 06, 2003 | 4.898 | 4.937 | 4.824 | 4.858 | 5,449,797 | -0.02(-0.49%) |
Jun 05, 2003 | 4.877 | 4.915 | 4.848 | 4.882 | 4,124,903 | +0.00(+0.00%) |
Jun 04, 2003 | 4.862 | 4.956 | 4.846 | 4.882 | 9,145,310 | +0.05(+1.09%) |
Jun 03, 2003 | 4.793 | 4.843 | 4.757 | 4.829 | 4,305,590 | +0.06(+1.15%) |
Jun 02, 2003 | 4.692 | 4.807 | 4.673 | 4.774 | 4,285,560 | +0.07(+1.58%) |
May 30, 2003 | 4.716 | 4.769 | 4.647 | 4.699 | 6,501,365 | +0.04(+0.77%) |
May 29, 2003 | 4.738 | 4.795 | 4.623 | 4.663 | 4,484,607 | -0.07(-1.52%) |
May 28, 2003 | 4.788 | 4.788 | 4.726 | 4.735 | 6,692,066 | -0.04(-0.85%) |
May 27, 2003 | 4.697 | 4.788 | 4.685 | 4.776 | 11,666,571 | +0.08(+1.68%) |
May 23, 2003 | 4.417 | 4.745 | 4.385 | 4.697 | 12,857,932 | +0.33(+7.52%) |
May 22, 2003 | 4.349 | 4.371 | 4.304 | 4.369 | 9,897,265 | +0.06(+1.33%) |
May 21, 2003 | 4.361 | 4.361 | 4.299 | 4.311 | 5,603,359 | -0.03(-0.61%) |
May 20, 2003 | 4.361 | 4.385 | 4.333 | 4.338 | 8,019,046 | +0.01(+0.17%) |
May 19, 2003 | 4.421 | 4.421 | 4.318 | 4.330 | 7,797,465 | -0.09(-2.06%) |
May 16, 2003 | 4.472 | 4.472 | 4.397 | 4.421 | 11,888,986 | +0.04(+0.99%) |
May 15, 2003 | 4.453 | 4.453 | 4.338 | 4.378 | 14,775,793 | -0.07(-1.67%) |
May 14, 2003 | 4.546 | 4.546 | 4.373 | 4.453 | 7,688,553 | -0.09(-2.06%) |
May 13, 2003 | 4.611 | 4.644 | 4.491 | 4.546 | 6,535,166 | -0.06(-1.25%) |
May 12, 2003 | 4.582 | 4.649 | 4.560 | 4.604 | 3,064,154 | -0.01(-0.21%) |
May 09, 2003 | 4.589 | 4.630 | 4.565 | 4.613 | 3,222,307 | +0.03(+0.73%) |
May 08, 2003 | 4.601 | 4.611 | 4.556 | 4.580 | 2,501,648 | -0.05(-0.98%) |
May 07, 2003 | 4.666 | 4.666 | 4.556 | 4.625 | 3,809,433 | -0.04(-0.87%) |
May 06, 2003 | 4.601 | 4.671 | 4.589 | 4.666 | 4,172,474 | +0.09(+1.94%) |
May 05, 2003 | 4.589 | 4.606 | 4.539 | 4.577 | 4,432,445 | +0.01(+0.32%) |
May 02, 2003 | 4.568 | 4.577 | 4.529 | 4.563 | 4,906,903 | -0.00(-0.11%) |