Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.374 | 4.567 | 4.372 | 4.562 | 83,026 | +0.00(+0.07%) |
Jul 30, 2003 | 4.531 | 4.558 | 4.426 | 4.558 | 87,192 | +0.01(+0.18%) |
Jul 29, 2003 | 4.520 | 4.550 | 4.471 | 4.550 | 150,281 | +0.04(+0.93%) |
Jul 28, 2003 | 4.537 | 4.537 | 4.452 | 4.508 | 22,616 | +0.01(+0.15%) |
Jul 25, 2003 | 4.520 | 4.537 | 4.451 | 4.501 | 100,286 | +0.01(+0.30%) |
Jul 24, 2003 | 4.520 | 4.520 | 4.461 | 4.488 | 44,935 | -0.01(-0.19%) |
Jul 23, 2003 | 4.521 | 4.537 | 4.473 | 4.497 | 15,176 | -0.04(-0.81%) |
Jul 22, 2003 | 4.461 | 4.535 | 4.399 | 4.533 | 45,828 | +0.03(+0.68%) |
Jul 21, 2003 | 4.565 | 4.565 | 4.404 | 4.503 | 35,710 | -0.02(-0.41%) |
Jul 18, 2003 | 4.533 | 4.597 | 4.488 | 4.521 | 267,232 | -0.06(-1.25%) |
Jul 17, 2003 | 4.592 | 4.646 | 4.545 | 4.579 | 62,790 | -0.07(-1.45%) |
Jul 16, 2003 | 4.545 | 4.646 | 4.385 | 4.646 | 108,619 | +0.02(+0.47%) |
Jul 15, 2003 | 4.663 | 4.669 | 4.584 | 4.624 | 33,924 | -0.04(-0.79%) |
Jul 14, 2003 | 4.669 | 4.671 | 4.627 | 4.661 | 67,552 | +0.00(+0.04%) |
Jul 11, 2003 | 4.494 | 4.671 | 4.456 | 4.659 | 48,208 | +0.06(+1.28%) |
Jul 10, 2003 | 4.663 | 4.668 | 4.587 | 4.600 | 76,777 | -0.05(-1.08%) |
Jul 09, 2003 | 4.602 | 4.654 | 4.555 | 4.651 | 73,801 | +0.03(+0.69%) |
Jul 08, 2003 | 4.661 | 4.663 | 4.585 | 4.619 | 24,104 | -0.04(-0.90%) |
Jul 07, 2003 | 4.646 | 4.696 | 4.523 | 4.661 | 44,935 | +0.11(+2.51%) |
Jul 03, 2003 | 4.617 | 4.666 | 4.533 | 4.547 | 24,402 | -0.06(-1.20%) |
Jul 02, 2003 | 4.585 | 4.661 | 4.597 | 4.602 | 99,691 | +0.02(+0.37%) |
Jul 01, 2003 | 4.508 | 4.607 | 4.508 | 4.585 | 82,133 | +0.09(+2.10%) |
Jun 30, 2003 | 4.632 | 4.632 | 4.419 | 4.491 | 167,838 | +0.00(+0.00%) |
Jun 27, 2003 | 4.452 | 4.642 | 4.452 | 4.491 | 54,458 | +0.07(+1.56%) |
Jun 26, 2003 | 4.399 | 4.469 | 4.311 | 4.422 | 40,471 | +0.07(+1.70%) |
Jun 25, 2003 | 4.328 | 4.368 | 4.200 | 4.348 | 76,182 | -0.02(-0.38%) |
Jun 24, 2003 | 4.321 | 4.374 | 4.295 | 4.365 | 82,133 | -0.00(-0.04%) |
Jun 23, 2003 | 4.496 | 4.496 | 4.301 | 4.367 | 42,257 | -0.06(-1.44%) |
Jun 20, 2003 | 4.588 | 4.588 | 4.365 | 4.431 | 47,613 | -0.03(-0.72%) |
Jun 19, 2003 | 4.447 | 4.570 | 4.368 | 4.463 | 45,828 | -0.04(-0.78%) |
Jun 18, 2003 | 4.516 | 4.624 | 4.437 | 4.498 | 47,613 | -0.02(-0.48%) |
Jun 17, 2003 | 4.510 | 4.635 | 4.452 | 4.520 | 27,080 | -0.01(-0.19%) |
Jun 16, 2003 | 4.703 | 4.703 | 4.503 | 4.528 | 87,490 | -0.06(-1.39%) |
Jun 13, 2003 | 4.621 | 4.636 | 4.584 | 4.592 | 26,187 | +0.01(+0.26%) |
Jun 12, 2003 | 4.579 | 4.667 | 4.538 | 4.580 | 63,385 | +0.02(+0.41%) |
Jun 11, 2003 | 4.577 | 4.577 | 4.533 | 4.562 | 28,568 | +0.02(+0.37%) |
Jun 10, 2003 | 4.543 | 4.570 | 4.528 | 4.545 | 43,745 | +0.03(+0.63%) |
Jun 09, 2003 | 4.537 | 4.555 | 4.469 | 4.516 | 43,745 | -0.01(-0.19%) |
Jun 06, 2003 | 4.452 | 4.537 | 4.434 | 4.525 | 81,241 | +0.05(+1.13%) |
Jun 05, 2003 | 4.452 | 4.486 | 4.452 | 4.474 | 76,182 | +0.03(+0.68%) |
Jun 04, 2003 | 4.400 | 4.452 | 4.400 | 4.444 | 79,753 | +0.05(+1.15%) |
Jun 03, 2003 | 4.390 | 4.426 | 4.368 | 4.394 | 62,493 | +0.03(+0.73%) |
Jun 02, 2003 | 4.350 | 4.375 | 4.330 | 4.362 | 83,621 | +0.01(+0.23%) |
May 30, 2003 | 4.365 | 4.394 | 4.298 | 4.352 | 197,894 | +0.01(+0.19%) |
May 29, 2003 | 4.392 | 4.392 | 4.320 | 4.343 | 70,825 | +0.05(+1.12%) |
May 28, 2003 | 4.343 | 4.372 | 4.217 | 4.295 | 82,133 | -0.05(-1.11%) |
May 27, 2003 | 4.368 | 4.368 | 4.318 | 4.343 | 102,667 | +0.06(+1.37%) |
May 23, 2003 | 4.281 | 4.284 | 4.253 | 4.284 | 22,914 | +0.01(+0.16%) |
May 22, 2003 | 4.200 | 4.343 | 4.200 | 4.278 | 47,018 | +0.06(+1.32%) |
May 21, 2003 | 4.200 | 4.226 | 4.200 | 4.222 | 2,083 | +0.02(+0.43%) |
May 20, 2003 | 4.200 | 4.234 | 4.200 | 4.204 | 17,557 | +0.00(+0.08%) |
May 19, 2003 | 4.217 | 4.226 | 4.200 | 4.200 | 23,806 | -0.00(-0.00%) |
May 16, 2003 | 4.231 | 4.232 | 4.200 | 4.201 | 31,841 | -0.01(-0.24%) |
May 15, 2003 | 4.222 | 4.226 | 4.192 | 4.211 | 20,533 | +0.00(+0.04%) |
May 14, 2003 | 4.226 | 4.232 | 4.202 | 4.209 | 42,554 | -0.02(-0.40%) |
May 13, 2003 | 4.224 | 4.226 | 4.180 | 4.226 | 39,876 | +0.00(+0.00%) |
May 12, 2003 | 4.197 | 4.226 | 4.187 | 4.226 | 76,182 | +0.07(+1.74%) |
May 09, 2003 | 4.200 | 4.236 | 4.125 | 4.153 | 29,163 | +0.01(+0.12%) |
May 08, 2003 | 4.143 | 4.195 | 4.118 | 4.148 | 33,924 | -0.02(-0.52%) |
May 07, 2003 | 4.226 | 4.226 | 4.158 | 4.170 | 47,911 | -0.06(-1.31%) |
May 06, 2003 | 4.145 | 4.242 | 4.066 | 4.226 | 250,567 | +0.08(+1.95%) |
May 05, 2003 | 4.137 | 4.200 | 4.061 | 4.145 | 35,115 | -0.04(-0.85%) |
May 02, 2003 | 4.158 | 4.190 | 4.100 | 4.180 | 68,147 | +0.07(+1.60%) |