Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.041 | 4.050 | 3.965 | 3.970 | 1,665,891 | -0.07(-1.77%) |
Jul 30, 2003 | 4.104 | 4.104 | 4.024 | 4.041 | 1,243,127 | -0.12(-2.92%) |
Jul 29, 2003 | 4.090 | 4.181 | 4.061 | 4.163 | 1,952,767 | +0.10(+2.51%) |
Jul 28, 2003 | 4.058 | 4.068 | 4.045 | 4.061 | 1,026,153 | +0.02(+0.40%) |
Jul 25, 2003 | 3.982 | 4.050 | 3.973 | 4.045 | 1,405,858 | +0.11(+2.72%) |
Jul 24, 2003 | 3.941 | 4.006 | 3.938 | 3.938 | 1,125,693 | +0.01(+0.36%) |
Jul 23, 2003 | 3.934 | 3.950 | 3.882 | 3.923 | 988,686 | -0.00(-0.09%) |
Jul 22, 2003 | 3.859 | 3.939 | 3.836 | 3.927 | 1,703,359 | +0.07(+1.81%) |
Jul 21, 2003 | 3.891 | 3.914 | 3.855 | 3.857 | 1,167,634 | -0.03(-0.87%) |
Jul 18, 2003 | 3.852 | 3.902 | 3.839 | 3.891 | 930,528 | +0.01(+0.32%) |
Jul 17, 2003 | 3.918 | 3.947 | 3.875 | 3.879 | 1,595,431 | -0.09(-2.21%) |
Jul 16, 2003 | 3.991 | 4.004 | 3.943 | 3.966 | 2,770,335 | -0.03(-0.63%) |
Jul 15, 2003 | 4.038 | 4.040 | 3.981 | 3.991 | 2,293,886 | -0.07(-1.67%) |
Jul 14, 2003 | 4.041 | 4.091 | 4.041 | 4.059 | 1,233,621 | +0.04(+1.02%) |
Jul 11, 2003 | 3.997 | 4.025 | 3.988 | 4.018 | 860,067 | +0.01(+0.13%) |
Jul 10, 2003 | 4.027 | 4.031 | 3.991 | 4.013 | 1,089,903 | -0.06(-1.36%) |
Jul 09, 2003 | 4.079 | 4.097 | 4.056 | 4.068 | 601,711 | -0.04(-0.87%) |
Jul 08, 2003 | 4.152 | 4.154 | 4.102 | 4.104 | 946,745 | -0.08(-1.97%) |
Jul 07, 2003 | 4.136 | 4.186 | 4.134 | 4.186 | 700,133 | +0.03(+0.60%) |
Jul 03, 2003 | 4.158 | 4.172 | 4.133 | 4.161 | 734,804 | +0.01(+0.34%) |
Jul 02, 2003 | 4.129 | 4.147 | 4.083 | 4.147 | 1,222,436 | +0.03(+0.74%) |
Jul 01, 2003 | 4.113 | 4.118 | 4.063 | 4.117 | 664,902 | -0.02(-0.39%) |
Jun 30, 2003 | 4.086 | 4.156 | 4.084 | 4.133 | 1,638,490 | +0.05(+1.14%) |
Jun 27, 2003 | 4.072 | 4.106 | 4.052 | 4.086 | 2,428,656 | +0.04(+1.06%) |
Jun 26, 2003 | 4.024 | 4.061 | 3.986 | 4.043 | 1,217,404 | +0.01(+0.18%) |
Jun 25, 2003 | 4.113 | 4.136 | 4.034 | 4.036 | 1,486,384 | -0.06(-1.44%) |
Jun 24, 2003 | 4.106 | 4.140 | 4.084 | 4.095 | 832,107 | +0.01(+0.13%) |
Jun 23, 2003 | 4.149 | 4.158 | 4.052 | 4.090 | 2,167,504 | -0.06(-1.42%) |
Jun 20, 2003 | 4.206 | 4.210 | 4.117 | 4.149 | 1,687,701 | -0.06(-1.49%) |
Jun 19, 2003 | 4.159 | 4.263 | 4.159 | 4.211 | 2,025,464 | +0.01(+0.30%) |
Jun 18, 2003 | 4.159 | 4.213 | 4.152 | 4.199 | 1,183,851 | +0.06(+1.47%) |
Jun 17, 2003 | 4.106 | 4.149 | 4.097 | 4.138 | 1,270,529 | +0.02(+0.48%) |
Jun 16, 2003 | 4.070 | 4.131 | 4.070 | 4.118 | 1,541,746 | +0.05(+1.32%) |
Jun 13, 2003 | 4.104 | 4.124 | 4.031 | 4.065 | 2,396,781 | -0.02(-0.44%) |
Jun 12, 2003 | 4.068 | 4.102 | 4.068 | 4.083 | 1,391,878 | -0.03(-0.65%) |
Jun 11, 2003 | 4.072 | 4.109 | 4.072 | 4.109 | 2,012,603 | +0.06(+1.41%) |
Jun 10, 2003 | 4.007 | 4.065 | 3.990 | 4.052 | 2,165,827 | +0.06(+1.43%) |
Jun 09, 2003 | 4.024 | 4.024 | 3.990 | 3.995 | 1,075,364 | -0.03(-0.67%) |
Jun 06, 2003 | 4.041 | 4.047 | 3.997 | 4.022 | 1,517,700 | -0.01(-0.13%) |
Jun 05, 2003 | 4.025 | 4.041 | 4.007 | 4.027 | 1,763,194 | +0.03(+0.63%) |
Jun 04, 2003 | 4.018 | 4.029 | 4.000 | 4.002 | 1,446,680 | +0.01(+0.36%) |
Jun 03, 2003 | 3.993 | 4.002 | 3.968 | 3.988 | 1,849,872 | -0.01(-0.22%) |
Jun 02, 2003 | 3.961 | 4.022 | 3.945 | 3.997 | 3,068,954 | +0.06(+1.50%) |
May 30, 2003 | 3.893 | 3.941 | 3.891 | 3.938 | 1,629,543 | +0.05(+1.24%) |
May 29, 2003 | 3.845 | 3.907 | 3.845 | 3.889 | 3,216,586 | +0.04(+1.16%) |
May 28, 2003 | 3.841 | 3.859 | 3.830 | 3.845 | 1,400,266 | -0.01(-0.14%) |
May 27, 2003 | 3.813 | 3.850 | 3.805 | 3.850 | 2,026,024 | +0.06(+1.56%) |
May 23, 2003 | 3.773 | 3.793 | 3.745 | 3.791 | 1,248,160 | +0.01(+0.33%) |
May 22, 2003 | 3.711 | 3.784 | 3.703 | 3.779 | 4,577,707 | +0.05(+1.34%) |
May 21, 2003 | 3.716 | 3.737 | 3.707 | 3.728 | 752,139 | +0.00(+0.10%) |
May 20, 2003 | 3.728 | 3.739 | 3.703 | 3.725 | 1,394,114 | +0.06(+1.71%) |
May 19, 2003 | 3.687 | 3.693 | 3.650 | 3.662 | 722,501 | -0.04(-0.97%) |
May 16, 2003 | 3.689 | 3.720 | 3.680 | 3.698 | 1,077,601 | +0.04(+1.17%) |
May 15, 2003 | 3.694 | 3.694 | 3.655 | 3.655 | 2,119,971 | -0.04(-0.97%) |
May 14, 2003 | 3.666 | 3.705 | 3.666 | 3.691 | 1,131,285 | +0.04(+1.03%) |
May 13, 2003 | 3.648 | 3.680 | 3.634 | 3.653 | 917,666 | +0.01(+0.15%) |
May 12, 2003 | 3.618 | 3.664 | 3.612 | 3.648 | 1,715,661 | +0.05(+1.44%) |
May 09, 2003 | 3.619 | 3.619 | 3.596 | 3.596 | 761,646 | -0.01(-0.25%) |
May 08, 2003 | 3.625 | 3.639 | 3.598 | 3.605 | 903,126 | -0.02(-0.54%) |
May 07, 2003 | 3.639 | 3.669 | 3.623 | 3.625 | 3,462,079 | -0.03(-0.78%) |
May 06, 2003 | 3.614 | 3.664 | 3.607 | 3.653 | 4,608,464 | +0.07(+1.84%) |
May 05, 2003 | 3.591 | 3.603 | 3.568 | 3.587 | 2,212,241 | +0.01(+0.20%) |
May 02, 2003 | 3.551 | 3.584 | 3.542 | 3.580 | 3,327,869 | +0.04(+1.16%) |