Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.867 | 5.011 | 4.813 | 4.894 | 8,040,357 | +0.28(+6.18%) |
Jul 30, 2003 | 4.605 | 4.669 | 4.553 | 4.609 | 1,619,388 | +0.05(+0.99%) |
Jul 29, 2003 | 4.678 | 4.678 | 4.555 | 4.564 | 2,676,513 | -0.10(-2.05%) |
Jul 28, 2003 | 4.488 | 4.660 | 4.470 | 4.660 | 2,760,561 | +0.20(+4.53%) |
Jul 25, 2003 | 4.450 | 4.546 | 4.386 | 4.458 | 1,566,407 | +0.02(+0.37%) |
Jul 24, 2003 | 4.564 | 4.642 | 4.440 | 4.441 | 1,813,837 | -0.10(-2.26%) |
Jul 23, 2003 | 4.506 | 4.551 | 4.456 | 4.544 | 1,573,897 | +0.05(+1.04%) |
Jul 22, 2003 | 4.452 | 4.521 | 4.364 | 4.497 | 3,069,016 | +0.07(+1.51%) |
Jul 21, 2003 | 4.452 | 4.519 | 4.371 | 4.431 | 1,933,114 | -0.04(-0.85%) |
Jul 18, 2003 | 4.438 | 4.523 | 4.344 | 4.468 | 2,849,325 | +0.04(+0.90%) |
Jul 17, 2003 | 4.524 | 4.524 | 4.362 | 4.429 | 2,774,153 | -0.10(-2.11%) |
Jul 16, 2003 | 4.642 | 4.685 | 4.487 | 4.524 | 3,618,799 | -0.20(-4.31%) |
Jul 15, 2003 | 4.795 | 4.822 | 4.703 | 4.728 | 5,450,666 | -0.00(-0.04%) |
Jul 14, 2003 | 4.596 | 4.750 | 4.589 | 4.730 | 4,879,803 | +0.15(+3.35%) |
Jul 11, 2003 | 4.407 | 4.578 | 4.407 | 4.577 | 3,318,665 | +0.16(+3.63%) |
Jul 10, 2003 | 4.414 | 4.443 | 4.344 | 4.416 | 2,520,621 | -0.08(-1.69%) |
Jul 09, 2003 | 4.479 | 4.605 | 4.443 | 4.492 | 4,283,974 | -0.01(-0.12%) |
Jul 08, 2003 | 4.295 | 4.654 | 4.164 | 4.497 | 15,348,412 | +0.51(+12.90%) |
Jul 07, 2003 | 3.803 | 3.984 | 3.803 | 3.984 | 4,804,631 | +0.21(+5.59%) |
Jul 03, 2003 | 3.850 | 3.854 | 3.765 | 3.773 | 2,092,334 | -0.08(-2.15%) |
Jul 02, 2003 | 3.780 | 3.893 | 3.749 | 3.856 | 4,747,211 | +0.08(+2.00%) |
Jul 01, 2003 | 3.794 | 3.794 | 3.693 | 3.780 | 5,182,710 | -0.01(-0.38%) |
Jun 30, 2003 | 3.800 | 3.836 | 3.753 | 3.794 | 2,957,229 | +0.05(+1.25%) |
Jun 27, 2003 | 3.803 | 3.888 | 3.746 | 3.747 | 2,825,747 | -0.05(-1.33%) |
Jun 26, 2003 | 3.659 | 3.818 | 3.641 | 3.798 | 3,915,603 | +0.15(+4.00%) |
Jun 25, 2003 | 3.556 | 3.666 | 3.515 | 3.652 | 4,443,472 | +0.10(+2.69%) |
Jun 24, 2003 | 3.596 | 3.659 | 3.495 | 3.556 | 4,002,426 | -0.04(-1.10%) |
Jun 23, 2003 | 3.650 | 3.672 | 3.596 | 3.596 | 3,356,667 | -0.05(-1.48%) |
Jun 20, 2003 | 3.656 | 3.661 | 3.614 | 3.650 | 3,454,585 | -0.01(-0.20%) |
Jun 19, 2003 | 3.735 | 3.776 | 3.645 | 3.657 | 2,644,891 | -0.09(-2.45%) |
Jun 18, 2003 | 3.749 | 3.776 | 3.697 | 3.749 | 2,519,234 | -0.03(-0.90%) |
Jun 17, 2003 | 3.830 | 3.839 | 3.731 | 3.784 | 2,414,659 | -0.03(-0.76%) |
Jun 16, 2003 | 3.794 | 3.818 | 3.724 | 3.812 | 3,933,079 | +0.05(+1.39%) |
Jun 13, 2003 | 3.971 | 3.971 | 3.756 | 3.760 | 3,364,989 | -0.12(-3.02%) |
Jun 12, 2003 | 3.975 | 3.980 | 3.821 | 3.877 | 2,966,938 | -0.06(-1.60%) |
Jun 11, 2003 | 3.892 | 3.962 | 3.861 | 3.940 | 2,238,240 | +0.08(+2.10%) |
Jun 10, 2003 | 3.841 | 3.911 | 3.809 | 3.859 | 2,948,630 | +0.00(+0.09%) |
Jun 09, 2003 | 3.930 | 3.966 | 3.836 | 3.856 | 2,534,213 | -0.12(-2.95%) |
Jun 06, 2003 | 4.146 | 4.160 | 3.951 | 3.973 | 3,635,164 | -0.10(-2.39%) |
Jun 05, 2003 | 3.839 | 4.176 | 3.834 | 4.070 | 7,284,199 | +0.26(+6.86%) |
Jun 04, 2003 | 3.875 | 3.875 | 3.785 | 3.809 | 5,167,454 | -0.06(-1.63%) |
Jun 03, 2003 | 3.886 | 3.902 | 3.793 | 3.872 | 4,303,114 | -0.02(-0.42%) |
Jun 02, 2003 | 3.884 | 3.964 | 3.866 | 3.888 | 3,572,752 | +0.03(+0.79%) |
May 30, 2003 | 3.722 | 3.874 | 3.692 | 3.857 | 5,591,302 | +0.17(+4.65%) |
May 29, 2003 | 3.794 | 3.821 | 3.587 | 3.686 | 13,644,974 | -0.21(-5.32%) |
May 28, 2003 | 3.794 | 3.946 | 3.793 | 3.893 | 4,435,428 | +0.11(+2.81%) |
May 27, 2003 | 3.791 | 3.839 | 3.776 | 3.787 | 3,367,763 | +0.00(+0.10%) |
May 23, 2003 | 3.769 | 3.794 | 3.677 | 3.784 | 2,768,328 | +0.02(+0.43%) |
May 22, 2003 | 3.668 | 3.776 | 3.625 | 3.767 | 3,859,294 | +0.12(+3.36%) |
May 21, 2003 | 3.623 | 3.677 | 3.533 | 3.645 | 3,845,702 | +0.01(+0.20%) |
May 20, 2003 | 3.463 | 3.677 | 3.463 | 3.638 | 7,263,395 | +0.18(+5.21%) |
May 19, 2003 | 3.614 | 3.614 | 3.389 | 3.457 | 7,622,057 | -0.17(-4.81%) |
May 16, 2003 | 3.704 | 3.708 | 3.632 | 3.632 | 4,274,266 | -0.12(-3.31%) |
May 15, 2003 | 3.776 | 3.820 | 3.652 | 3.756 | 5,113,918 | +0.00(+0.00%) |
May 14, 2003 | 3.930 | 3.937 | 3.688 | 3.756 | 7,038,988 | -0.18(-4.49%) |
May 13, 2003 | 4.020 | 4.020 | 3.913 | 3.933 | 3,850,695 | -0.09(-2.15%) |
May 12, 2003 | 3.829 | 4.054 | 3.765 | 4.020 | 6,085,884 | +0.23(+6.19%) |
May 09, 2003 | 3.875 | 3.926 | 3.733 | 3.785 | 9,974,304 | -0.09(-2.33%) |
May 08, 2003 | 3.785 | 4.092 | 3.785 | 3.875 | 12,410,877 | -0.41(-9.66%) |
May 07, 2003 | 4.380 | 4.380 | 4.286 | 4.290 | 2,625,751 | -0.09(-2.14%) |
May 06, 2003 | 4.326 | 4.404 | 4.319 | 4.384 | 1,846,014 | +0.04(+0.91%) |
May 05, 2003 | 4.330 | 4.395 | 4.317 | 4.344 | 2,149,199 | +0.04(+0.84%) |
May 02, 2003 | 4.245 | 4.328 | 4.214 | 4.308 | 3,241,274 | +0.09(+2.22%) |