Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.643 | 4.748 | 4.641 | 4.652 | 1,917,793 | +0.03(+0.63%) |
Jul 30, 2003 | 4.631 | 4.639 | 4.589 | 4.622 | 1,041,634 | -0.01(-0.17%) |
Jul 29, 2003 | 4.690 | 4.710 | 4.586 | 4.630 | 1,923,396 | -0.06(-1.36%) |
Jul 28, 2003 | 4.703 | 4.728 | 4.657 | 4.694 | 1,138,215 | +1.39(+42.22%) |
Jul 25, 2003 | 3.292 | 3.307 | 3.231 | 3.301 | 25,347,636 | -1.35(-29.03%) |
Jul 22, 2003 | 4.639 | 4.677 | 4.551 | 4.651 | 1,077,563 | +0.01(+0.20%) |
Jul 21, 2003 | 4.728 | 4.734 | 4.622 | 4.642 | 1,921,089 | -0.08(-1.73%) |
Jul 18, 2003 | 4.687 | 4.729 | 4.660 | 4.723 | 1,904,937 | +0.05(+1.06%) |
Jul 17, 2003 | 4.738 | 4.747 | 4.652 | 4.674 | 2,187,431 | -0.07(-1.53%) |
Jul 16, 2003 | 4.832 | 4.832 | 4.729 | 4.747 | 1,933,615 | -0.07(-1.49%) |
Jul 15, 2003 | 4.842 | 4.884 | 4.795 | 4.819 | 1,803,081 | -0.02(-0.48%) |
Jul 14, 2003 | 4.854 | 4.884 | 4.818 | 4.842 | 2,026,901 | +0.01(+0.25%) |
Jul 11, 2003 | 4.803 | 4.836 | 4.769 | 4.830 | 1,970,534 | +0.04(+0.74%) |
Jul 10, 2003 | 4.876 | 4.876 | 4.753 | 4.794 | 2,391,802 | -0.10(-2.09%) |
Jul 09, 2003 | 4.936 | 4.936 | 4.850 | 4.896 | 2,419,821 | -0.06(-1.30%) |
Jul 08, 2003 | 4.895 | 4.973 | 4.883 | 4.961 | 3,378,717 | +0.06(+1.13%) |
Jul 07, 2003 | 4.879 | 4.934 | 4.844 | 4.905 | 1,749,351 | +0.08(+1.68%) |
Jul 03, 2003 | 4.844 | 4.862 | 4.825 | 4.825 | 854,733 | -0.03(-0.62%) |
Jul 02, 2003 | 4.810 | 4.869 | 4.806 | 4.855 | 2,006,463 | +0.04(+0.80%) |
Jul 01, 2003 | 4.773 | 4.817 | 4.748 | 4.817 | 2,413,558 | +0.03(+0.72%) |
Jun 30, 2003 | 4.828 | 4.840 | 4.780 | 4.782 | 1,866,041 | -0.02(-0.46%) |
Jun 27, 2003 | 4.856 | 4.864 | 4.793 | 4.804 | 1,700,896 | -0.05(-0.98%) |
Jun 26, 2003 | 4.832 | 4.886 | 4.809 | 4.852 | 1,876,918 | +0.04(+0.80%) |
Jun 25, 2003 | 4.827 | 4.887 | 4.811 | 4.813 | 3,130,176 | -0.02(-0.38%) |
Jun 24, 2003 | 4.726 | 4.874 | 4.726 | 4.832 | 2,904,708 | +0.11(+2.25%) |
Jun 23, 2003 | 4.742 | 4.760 | 4.692 | 4.726 | 2,006,463 | -0.02(-0.51%) |
Jun 20, 2003 | 4.748 | 4.793 | 4.719 | 4.750 | 2,530,247 | +0.03(+0.64%) |
Jun 19, 2003 | 4.757 | 4.767 | 4.707 | 4.719 | 2,602,766 | -0.02(-0.45%) |
Jun 18, 2003 | 4.773 | 4.803 | 4.707 | 4.741 | 2,168,972 | -0.03(-0.68%) |
Jun 17, 2003 | 4.801 | 4.815 | 4.720 | 4.773 | 2,303,791 | -0.03(-0.72%) |
Jun 16, 2003 | 4.743 | 4.825 | 4.731 | 4.807 | 1,850,218 | +0.08(+1.80%) |
Jun 13, 2003 | 4.758 | 4.768 | 4.680 | 4.722 | 2,141,942 | -0.02(-0.47%) |
Jun 12, 2003 | 4.743 | 4.775 | 4.716 | 4.745 | 1,913,508 | -0.02(-0.36%) |
Jun 11, 2003 | 4.708 | 4.773 | 4.692 | 4.762 | 2,123,483 | +0.05(+0.99%) |
Jun 10, 2003 | 4.673 | 4.718 | 4.665 | 4.715 | 1,609,258 | +0.08(+1.66%) |
Jun 09, 2003 | 4.740 | 4.740 | 4.620 | 4.639 | 2,076,345 | +0.99(+27.20%) |
Jun 06, 2003 | 3.668 | 3.716 | 3.613 | 3.647 | 28,025,228 | -1.11(-23.41%) |
Jun 03, 2003 | 4.837 | 4.837 | 4.722 | 4.761 | 2,210,505 | -0.07(-1.55%) |
Jun 02, 2003 | 4.873 | 4.957 | 4.833 | 4.836 | 2,974,260 | -0.03(-0.58%) |
May 30, 2003 | 4.706 | 4.869 | 4.706 | 4.864 | 3,013,816 | +0.16(+3.35%) |
May 29, 2003 | 4.647 | 4.728 | 4.641 | 4.706 | 4,071,931 | +1.26(+36.68%) |
May 28, 2003 | 3.519 | 3.519 | 3.443 | 3.443 | 18,274,742 | -0.05(-1.30%) |
May 27, 2003 | 3.549 | 3.549 | 3.455 | 3.489 | 32,303,508 | -1.02(-22.70%) |
May 22, 2003 | 4.490 | 4.588 | 4.481 | 4.513 | 3,090,620 | +0.05(+1.20%) |
May 21, 2003 | 4.275 | 4.693 | 4.268 | 4.460 | 5,848,972 | +0.18(+4.30%) |
May 20, 2003 | 4.265 | 4.288 | 4.247 | 4.275 | 3,227,417 | +0.03(+0.64%) |
May 19, 2003 | 4.294 | 4.295 | 4.237 | 4.248 | 2,078,982 | -0.04(-1.04%) |
May 16, 2003 | 4.257 | 4.300 | 4.234 | 4.293 | 2,501,899 | +0.04(+0.83%) |
May 15, 2003 | 4.280 | 4.294 | 4.229 | 4.257 | 2,185,783 | -0.01(-0.28%) |
May 14, 2003 | 4.270 | 4.272 | 4.227 | 4.269 | 1,881,204 | +0.00(+0.00%) |
May 13, 2003 | 4.254 | 4.270 | 4.217 | 4.269 | 2,435,973 | +0.00(+0.09%) |
May 12, 2003 | 4.232 | 4.267 | 4.197 | 4.265 | 1,795,829 | +0.03(+0.64%) |
May 09, 2003 | 4.200 | 4.244 | 4.166 | 4.238 | 1,387,087 | +0.06(+1.35%) |
May 08, 2003 | 4.247 | 4.261 | 4.161 | 4.181 | 3,230,054 | -0.08(-1.88%) |
May 07, 2003 | 4.308 | 4.309 | 4.238 | 4.261 | 2,552,662 | -0.07(-1.54%) |
May 06, 2003 | 4.280 | 4.352 | 4.275 | 4.328 | 1,786,929 | +0.05(+1.13%) |
May 05, 2003 | 4.304 | 4.313 | 4.242 | 4.280 | 2,708,907 | -0.02(-0.38%) |
May 02, 2003 | 4.239 | 4.300 | 4.238 | 4.296 | 2,227,316 | +0.04(+0.93%) |