Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.512 | 4.552 | 4.444 | 4.494 | 100,120 | -0.01(-0.30%) |
Jul 30, 2003 | 4.426 | 4.538 | 4.417 | 4.507 | 70,686 | +0.06(+1.41%) |
Jul 29, 2003 | 4.395 | 4.480 | 4.372 | 4.444 | 64,665 | +0.09(+1.95%) |
Jul 28, 2003 | 4.310 | 4.390 | 4.310 | 4.359 | 33,224 | +0.04(+1.04%) |
Jul 25, 2003 | 4.296 | 4.346 | 4.265 | 4.314 | 68,902 | -0.02(-0.41%) |
Jul 24, 2003 | 4.372 | 4.372 | 4.265 | 4.332 | 99,674 | -0.04(-0.82%) |
Jul 23, 2003 | 4.328 | 4.368 | 4.260 | 4.368 | 54,631 | +0.06(+1.46%) |
Jul 22, 2003 | 4.265 | 4.337 | 4.224 | 4.305 | 39,245 | +0.04(+0.95%) |
Jul 21, 2003 | 4.283 | 4.328 | 4.242 | 4.265 | 87,410 | -0.04(-1.04%) |
Jul 18, 2003 | 4.233 | 4.323 | 4.216 | 4.310 | 63,550 | +0.08(+1.80%) |
Jul 17, 2003 | 4.350 | 4.355 | 4.233 | 4.233 | 68,679 | -0.07(-1.67%) |
Jul 16, 2003 | 4.265 | 4.368 | 4.265 | 4.305 | 129,108 | +0.02(+0.52%) |
Jul 15, 2003 | 4.265 | 4.305 | 4.216 | 4.283 | 104,356 | +0.02(+0.53%) |
Jul 14, 2003 | 4.157 | 4.274 | 4.157 | 4.260 | 358,559 | +0.06(+1.39%) |
Jul 11, 2003 | 4.148 | 4.216 | 4.094 | 4.202 | 35,008 | +0.03(+0.75%) |
Jul 10, 2003 | 4.216 | 4.216 | 4.112 | 4.171 | 37,684 | -0.07(-1.59%) |
Jul 09, 2003 | 4.251 | 4.260 | 4.148 | 4.238 | 96,775 | -0.02(-0.42%) |
Jul 08, 2003 | 4.251 | 4.296 | 4.157 | 4.256 | 44,819 | +0.00(+0.11%) |
Jul 07, 2003 | 4.238 | 4.319 | 4.233 | 4.251 | 77,152 | -0.02(-0.52%) |
Jul 03, 2003 | 4.265 | 4.328 | 4.233 | 4.274 | 20,068 | -0.04(-0.83%) |
Jul 02, 2003 | 4.283 | 4.323 | 4.238 | 4.310 | 130,892 | +0.04(+0.84%) |
Jul 01, 2003 | 4.283 | 4.283 | 4.148 | 4.274 | 105,248 | -0.01(-0.21%) |
Jun 30, 2003 | 4.148 | 4.283 | 4.072 | 4.283 | 260,223 | +0.18(+4.37%) |
Jun 27, 2003 | 4.126 | 4.171 | 4.090 | 4.103 | 104,579 | +0.00(+0.00%) |
Jun 26, 2003 | 4.014 | 4.126 | 3.955 | 4.103 | 78,267 | +0.09(+2.12%) |
Jun 25, 2003 | 3.937 | 4.050 | 3.924 | 4.018 | 70,686 | +0.10(+2.63%) |
Jun 24, 2003 | 3.798 | 3.924 | 3.794 | 3.915 | 46,826 | +0.12(+3.07%) |
Jun 23, 2003 | 3.866 | 3.897 | 3.798 | 3.798 | 63,104 | -0.06(-1.63%) |
Jun 20, 2003 | 3.879 | 3.946 | 3.861 | 3.861 | 68,233 | -0.06(-1.60%) |
Jun 19, 2003 | 4.009 | 4.032 | 3.924 | 3.924 | 75,591 | -0.09(-2.34%) |
Jun 18, 2003 | 4.072 | 4.072 | 4.014 | 4.018 | 62,658 | -0.09(-2.08%) |
Jun 17, 2003 | 4.117 | 4.126 | 4.072 | 4.103 | 91,869 | -0.01(-0.33%) |
Jun 16, 2003 | 3.996 | 4.117 | 3.996 | 4.117 | 154,751 | +0.13(+3.15%) |
Jun 13, 2003 | 3.960 | 4.036 | 3.937 | 3.991 | 174,151 | +0.04(+1.14%) |
Jun 12, 2003 | 3.946 | 3.969 | 3.906 | 3.946 | 47,941 | +0.03(+0.69%) |
Jun 11, 2003 | 3.955 | 3.991 | 3.915 | 3.920 | 52,847 | -0.04(-0.91%) |
Jun 10, 2003 | 3.987 | 3.991 | 3.902 | 3.955 | 60,428 | +0.01(+0.23%) |
Jun 09, 2003 | 3.812 | 4.081 | 3.812 | 3.946 | 192,435 | +0.13(+3.53%) |
Jun 06, 2003 | 3.812 | 3.897 | 3.803 | 3.812 | 52,178 | +0.02(+0.59%) |
Jun 05, 2003 | 3.776 | 3.852 | 3.745 | 3.789 | 45,265 | -0.01(-0.24%) |
Jun 04, 2003 | 3.731 | 3.807 | 3.731 | 3.798 | 70,463 | +0.08(+2.05%) |
Jun 03, 2003 | 3.610 | 3.736 | 3.610 | 3.722 | 39,914 | +0.07(+1.84%) |
Jun 02, 2003 | 3.695 | 3.736 | 3.642 | 3.655 | 95,437 | -0.02(-0.49%) |
May 30, 2003 | 3.583 | 3.673 | 3.565 | 3.673 | 84,957 | +0.12(+3.28%) |
May 29, 2003 | 3.538 | 3.588 | 3.502 | 3.556 | 77,598 | +0.02(+0.63%) |
May 28, 2003 | 3.574 | 3.583 | 3.511 | 3.534 | 65,780 | +0.00(+0.13%) |
May 27, 2003 | 3.543 | 3.583 | 3.498 | 3.529 | 73,807 | -0.02(-0.51%) |
May 23, 2003 | 3.538 | 3.556 | 3.516 | 3.547 | 55,300 | +0.03(+0.76%) |
May 22, 2003 | 3.511 | 3.552 | 3.440 | 3.520 | 96,998 | +0.04(+1.16%) |
May 21, 2003 | 3.476 | 3.520 | 3.462 | 3.480 | 41,252 | +0.00(+0.00%) |
May 20, 2003 | 3.498 | 3.583 | 3.449 | 3.480 | 83,396 | +0.00(+0.13%) |
May 19, 2003 | 3.565 | 3.588 | 3.462 | 3.476 | 66,672 | -0.04(-1.27%) |
May 16, 2003 | 3.588 | 3.610 | 3.520 | 3.520 | 136,243 | -0.11(-2.97%) |
May 15, 2003 | 3.507 | 3.628 | 3.489 | 3.628 | 103,464 | +0.08(+2.15%) |
May 14, 2003 | 3.565 | 3.579 | 3.538 | 3.552 | 57,753 | +0.00(+0.13%) |
May 13, 2003 | 3.480 | 3.561 | 3.476 | 3.547 | 174,374 | +0.04(+1.02%) |
May 12, 2003 | 3.516 | 3.525 | 3.480 | 3.511 | 130,446 | +0.00(+0.00%) |
May 09, 2003 | 3.516 | 3.516 | 3.471 | 3.511 | 44,596 | +0.03(+0.77%) |
May 08, 2003 | 3.476 | 3.561 | 3.476 | 3.485 | 70,240 | -0.01(-0.38%) |
May 07, 2003 | 3.476 | 3.520 | 3.476 | 3.498 | 39,468 | -0.00(-0.13%) |
May 06, 2003 | 3.467 | 3.525 | 3.453 | 3.502 | 103,687 | +0.04(+1.30%) |
May 05, 2003 | 3.453 | 3.485 | 3.440 | 3.458 | 60,651 | +0.01(+0.26%) |
May 02, 2003 | 3.453 | 3.471 | 3.435 | 3.449 | 91,200 | -0.00(-0.13%) |