Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.932 | 4.968 | 4.903 | 4.924 | 1,060,323 | -0.01(-0.16%) |
Jul 30, 2003 | 4.843 | 4.932 | 4.828 | 4.932 | 658,370 | +0.10(+2.13%) |
Jul 29, 2003 | 4.879 | 4.879 | 4.823 | 4.829 | 321,760 | -0.05(-1.01%) |
Jul 28, 2003 | 4.858 | 4.889 | 4.829 | 4.879 | 272,753 | +0.03(+0.54%) |
Jul 25, 2003 | 4.843 | 4.860 | 4.809 | 4.852 | 906,373 | +0.01(+0.19%) |
Jul 24, 2003 | 4.861 | 4.914 | 4.842 | 4.843 | 736,088 | -0.02(-0.37%) |
Jul 23, 2003 | 4.773 | 4.873 | 4.747 | 4.861 | 733,613 | +0.08(+1.65%) |
Jul 22, 2003 | 4.717 | 4.823 | 4.717 | 4.783 | 837,566 | +0.07(+1.39%) |
Jul 21, 2003 | 4.710 | 4.725 | 4.672 | 4.717 | 504,420 | -0.02(-0.38%) |
Jul 18, 2003 | 4.611 | 4.735 | 4.602 | 4.735 | 890,533 | +0.14(+3.03%) |
Jul 17, 2003 | 4.641 | 4.687 | 4.587 | 4.596 | 724,207 | -0.06(-1.19%) |
Jul 16, 2003 | 4.697 | 4.700 | 4.636 | 4.651 | 425,713 | -0.05(-0.97%) |
Jul 15, 2003 | 4.717 | 4.734 | 4.675 | 4.697 | 394,032 | +0.01(+0.11%) |
Jul 14, 2003 | 4.712 | 4.732 | 4.692 | 4.692 | 294,534 | +0.00(+0.09%) |
Jul 11, 2003 | 4.716 | 4.725 | 4.646 | 4.688 | 567,782 | -0.03(-0.58%) |
Jul 10, 2003 | 4.752 | 4.752 | 4.691 | 4.715 | 680,151 | -0.04(-0.79%) |
Jul 09, 2003 | 4.728 | 4.773 | 4.693 | 4.752 | 676,686 | +0.03(+0.62%) |
Jul 08, 2003 | 4.647 | 4.726 | 4.633 | 4.723 | 640,055 | +0.08(+1.63%) |
Jul 07, 2003 | 4.598 | 4.660 | 4.580 | 4.647 | 458,384 | +0.06(+1.25%) |
Jul 03, 2003 | 4.568 | 4.614 | 4.553 | 4.590 | 326,710 | +0.00(+0.04%) |
Jul 02, 2003 | 4.535 | 4.598 | 4.525 | 4.588 | 474,720 | +0.05(+1.02%) |
Jul 01, 2003 | 4.491 | 4.546 | 4.427 | 4.541 | 774,204 | +0.05(+1.15%) |
Jun 30, 2003 | 4.448 | 4.510 | 4.447 | 4.490 | 881,127 | +0.04(+0.91%) |
Jun 27, 2003 | 4.474 | 4.483 | 4.436 | 4.449 | 378,686 | -0.02(-0.54%) |
Jun 26, 2003 | 4.475 | 4.490 | 4.426 | 4.474 | 395,517 | +0.02(+0.39%) |
Jun 25, 2003 | 4.446 | 4.474 | 4.435 | 4.456 | 514,816 | +0.02(+0.46%) |
Jun 24, 2003 | 4.447 | 4.488 | 4.401 | 4.436 | 529,171 | -0.01(-0.25%) |
Jun 23, 2003 | 4.546 | 4.546 | 4.414 | 4.447 | 834,101 | -0.10(-2.18%) |
Jun 20, 2003 | 4.586 | 4.589 | 4.515 | 4.546 | 953,895 | +0.01(+0.24%) |
Jun 19, 2003 | 4.571 | 4.593 | 4.535 | 4.535 | 678,171 | -0.04(-0.77%) |
Jun 18, 2003 | 4.540 | 4.576 | 4.439 | 4.571 | 1,655,827 | +0.02(+0.40%) |
Jun 17, 2003 | 4.556 | 4.556 | 4.487 | 4.552 | 757,868 | -0.00(-0.09%) |
Jun 16, 2003 | 4.490 | 4.562 | 4.490 | 4.556 | 428,188 | +0.08(+1.71%) |
Jun 13, 2003 | 4.480 | 4.495 | 4.438 | 4.480 | 549,467 | +0.01(+0.29%) |
Jun 12, 2003 | 4.424 | 4.473 | 4.424 | 4.467 | 548,477 | +0.06(+1.45%) |
Jun 11, 2003 | 4.409 | 4.409 | 4.361 | 4.403 | 485,115 | -0.01(-0.16%) |
Jun 10, 2003 | 4.343 | 4.414 | 4.325 | 4.410 | 818,755 | +0.07(+1.53%) |
Jun 09, 2003 | 4.434 | 4.434 | 4.326 | 4.343 | 983,101 | -0.08(-1.92%) |
Jun 06, 2003 | 4.341 | 4.434 | 4.313 | 4.428 | 1,329,117 | +0.10(+2.29%) |
Jun 05, 2003 | 4.266 | 4.343 | 4.235 | 4.329 | 601,444 | +0.01(+0.30%) |
Jun 04, 2003 | 4.278 | 4.316 | 4.265 | 4.316 | 717,277 | +0.05(+1.28%) |
Jun 03, 2003 | 4.320 | 4.333 | 4.252 | 4.261 | 742,028 | -0.06(-1.36%) |
Jun 02, 2003 | 4.242 | 4.349 | 4.241 | 4.320 | 975,675 | +0.08(+1.95%) |
May 30, 2003 | 4.185 | 4.257 | 4.184 | 4.237 | 871,722 | +0.04(+0.89%) |
May 29, 2003 | 4.192 | 4.217 | 4.146 | 4.200 | 906,373 | +0.03(+0.68%) |
May 28, 2003 | 4.166 | 4.192 | 4.111 | 4.172 | 864,297 | +0.01(+0.15%) |
May 27, 2003 | 4.091 | 4.167 | 4.091 | 4.166 | 386,607 | +0.07(+1.63%) |
May 23, 2003 | 4.061 | 4.116 | 4.036 | 4.099 | 262,853 | +0.04(+0.90%) |
May 22, 2003 | 4.068 | 4.077 | 4.058 | 4.062 | 854,397 | -0.02(-0.37%) |
May 21, 2003 | 4.085 | 4.096 | 4.070 | 4.078 | 541,052 | +0.00(+0.05%) |
May 20, 2003 | 4.015 | 4.096 | 4.013 | 4.076 | 812,815 | +0.05(+1.36%) |
May 19, 2003 | 4.050 | 4.055 | 4.016 | 4.021 | 412,843 | -0.03(-0.72%) |
May 16, 2003 | 4.076 | 4.094 | 4.050 | 4.050 | 486,600 | -0.02(-0.59%) |
May 15, 2003 | 4.079 | 4.112 | 4.042 | 4.075 | 650,945 | +0.01(+0.20%) |
May 14, 2003 | 4.102 | 4.105 | 4.045 | 4.067 | 362,351 | -0.03(-0.62%) |
May 13, 2003 | 4.131 | 4.131 | 4.090 | 4.092 | 391,557 | -0.05(-1.10%) |
May 12, 2003 | 4.093 | 4.161 | 4.093 | 4.137 | 702,427 | +0.02(+0.39%) |
May 09, 2003 | 4.099 | 4.139 | 4.091 | 4.121 | 573,723 | +0.03(+0.72%) |
May 08, 2003 | 4.092 | 4.125 | 4.077 | 4.092 | 623,719 | -0.01(-0.17%) |
May 07, 2003 | 4.076 | 4.110 | 4.060 | 4.099 | 633,620 | +0.01(+0.22%) |
May 06, 2003 | 4.059 | 4.096 | 4.027 | 4.090 | 1,266,745 | +0.04(+1.00%) |
May 05, 2003 | 4.051 | 4.066 | 4.022 | 4.049 | 1,023,197 | -0.00(-0.05%) |
May 02, 2003 | 3.994 | 4.060 | 3.992 | 4.051 | 641,540 | +0.06(+1.47%) |