Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.236 | 4.259 | 4.091 | 4.205 | 73,372 | +0.00(+0.00%) |
Jul 30, 2003 | 4.335 | 4.343 | 4.167 | 4.205 | 175,779 | +0.17(+4.17%) |
Jul 29, 2003 | 4.052 | 4.190 | 4.022 | 4.037 | 29,296 | +0.06(+1.54%) |
Jul 28, 2003 | 3.907 | 4.037 | 3.907 | 3.976 | 18,179 | -0.09(-2.26%) |
Jul 25, 2003 | 3.953 | 4.068 | 3.953 | 4.068 | 64,086 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.999 | 3.945 | 3.999 | 78,996 | -0.03(-0.76%) |
Jul 23, 2003 | 4.014 | 4.129 | 3.961 | 4.029 | 196,836 | +0.02(+0.38%) |
Jul 22, 2003 | 4.052 | 4.052 | 3.968 | 4.014 | 20,141 | +0.04(+0.96%) |
Jul 21, 2003 | 3.984 | 4.006 | 3.938 | 3.976 | 20,403 | +0.02(+0.39%) |
Jul 18, 2003 | 3.785 | 3.976 | 3.708 | 3.961 | 58,724 | +0.18(+4.65%) |
Jul 17, 2003 | 3.785 | 3.838 | 3.785 | 3.785 | 18,310 | -0.02(-0.60%) |
Jul 16, 2003 | 3.785 | 3.884 | 3.716 | 3.808 | 113,001 | -0.08(-2.16%) |
Jul 15, 2003 | 3.838 | 3.907 | 3.822 | 3.892 | 25,242 | +0.03(+0.79%) |
Jul 14, 2003 | 3.785 | 3.892 | 3.762 | 3.861 | 69,579 | +0.10(+2.64%) |
Jul 11, 2003 | 3.647 | 3.785 | 3.647 | 3.762 | 85,404 | +0.00(+0.02%) |
Jul 10, 2003 | 3.716 | 3.762 | 3.632 | 3.761 | 24,065 | +0.01(+0.39%) |
Jul 09, 2003 | 3.785 | 3.785 | 3.708 | 3.747 | 29,427 | -0.13(-3.35%) |
Jul 08, 2003 | 3.907 | 3.991 | 3.808 | 3.876 | 92,336 | -0.14(-3.43%) |
Jul 07, 2003 | 4.083 | 4.083 | 3.984 | 4.014 | 75,465 | -0.08(-1.87%) |
Jul 03, 2003 | 4.136 | 4.205 | 4.075 | 4.091 | 32,435 | -0.14(-3.26%) |
Jul 02, 2003 | 4.167 | 4.228 | 4.144 | 4.228 | 210,700 | +0.21(+5.33%) |
Jul 01, 2003 | 3.976 | 4.091 | 3.915 | 4.014 | 124,118 | +0.27(+7.14%) |
Jun 30, 2003 | 3.747 | 3.831 | 3.724 | 3.747 | 79,388 | -0.01(-0.20%) |
Jun 27, 2003 | 3.647 | 3.777 | 3.647 | 3.754 | 10,332 | +0.13(+3.59%) |
Jun 26, 2003 | 3.624 | 3.655 | 3.594 | 3.624 | 117,578 | +0.12(+3.49%) |
Jun 25, 2003 | 3.471 | 3.578 | 3.341 | 3.502 | 65,525 | +0.06(+1.78%) |
Jun 24, 2003 | 3.334 | 3.441 | 3.334 | 3.441 | 15,563 | +0.11(+3.21%) |
Jun 23, 2003 | 3.364 | 3.395 | 3.334 | 3.334 | 8,762 | -0.08(-2.46%) |
Jun 20, 2003 | 3.418 | 3.456 | 3.380 | 3.418 | 89,067 | +0.02(+0.45%) |
Jun 19, 2003 | 3.441 | 3.548 | 3.402 | 3.402 | 133,927 | +0.04(+1.14%) |
Jun 18, 2003 | 3.372 | 3.402 | 3.364 | 3.364 | 103,061 | -0.02(-0.68%) |
Jun 17, 2003 | 3.418 | 3.456 | 3.364 | 3.387 | 411,722 | +0.02(+0.45%) |
Jun 16, 2003 | 3.387 | 3.441 | 3.303 | 3.372 | 243,397 | +0.24(+7.56%) |
Jun 13, 2003 | 3.127 | 3.234 | 3.127 | 3.135 | 15,563 | -0.02(-0.73%) |
Jun 12, 2003 | 3.142 | 3.165 | 3.135 | 3.158 | 78,342 | +0.05(+1.47%) |
Jun 11, 2003 | 3.051 | 3.150 | 3.051 | 3.112 | 23,541 | +0.07(+2.26%) |
Jun 10, 2003 | 3.020 | 3.043 | 2.997 | 3.043 | 213,839 | +0.05(+1.50%) |
Jun 09, 2003 | 3.188 | 3.188 | 2.998 | 2.998 | 7,193 | -0.21(-6.64%) |
Jun 06, 2003 | 3.288 | 3.288 | 3.211 | 3.211 | 21,056 | +0.02(+0.48%) |
Jun 05, 2003 | 3.188 | 3.196 | 3.188 | 3.196 | 4,969 | +0.01(+0.22%) |
Jun 04, 2003 | 3.250 | 3.295 | 3.181 | 3.189 | 7,454 | -0.14(-4.11%) |
Jun 03, 2003 | 3.318 | 3.334 | 3.280 | 3.326 | 74,157 | +0.01(+0.23%) |
Jun 02, 2003 | 3.418 | 3.418 | 3.318 | 3.318 | 162,701 | -0.09(-2.69%) |
May 30, 2003 | 3.410 | 3.433 | 3.349 | 3.410 | 3,531 | +0.08(+2.53%) |
May 29, 2003 | 3.334 | 3.334 | 3.326 | 3.326 | 1,307 | -0.06(-1.81%) |
May 28, 2003 | 3.448 | 3.448 | 3.295 | 3.387 | 18,702 | -0.12(-3.49%) |
May 27, 2003 | 3.334 | 3.571 | 3.334 | 3.509 | 29,819 | +0.24(+7.27%) |
May 23, 2003 | 3.097 | 3.303 | 3.097 | 3.272 | 24,065 | +0.21(+6.71%) |
May 22, 2003 | 3.035 | 3.097 | 3.035 | 3.066 | 5,493 | +0.04(+1.26%) |
May 21, 2003 | 2.982 | 3.089 | 2.982 | 3.028 | 40,544 | -0.02(-0.75%) |
May 20, 2003 | 3.158 | 3.158 | 2.982 | 3.051 | 33,743 | -0.15(-4.77%) |
May 19, 2003 | 3.303 | 3.303 | 3.158 | 3.204 | 23,672 | -0.13(-3.90%) |
May 16, 2003 | 3.318 | 3.357 | 3.318 | 3.334 | 4,185 | -0.02(-0.46%) |
May 15, 2003 | 3.441 | 3.479 | 3.341 | 3.349 | 21,449 | -0.02(-0.68%) |
May 14, 2003 | 3.349 | 3.402 | 3.311 | 3.372 | 41,852 | +0.05(+1.61%) |
May 13, 2003 | 3.402 | 3.402 | 3.227 | 3.318 | 56,893 | -0.08(-2.47%) |
May 12, 2003 | 3.402 | 3.441 | 3.364 | 3.402 | 632,755 | +0.01(+0.23%) |
May 09, 2003 | 3.425 | 3.425 | 3.387 | 3.395 | 181,665 | +0.02(+0.45%) |
May 08, 2003 | 3.448 | 3.487 | 3.380 | 3.380 | 597,703 | -0.06(-1.78%) |
May 07, 2003 | 3.441 | 3.471 | 3.433 | 3.441 | 60,424 | +0.00(+0.00%) |
May 06, 2003 | 3.448 | 3.479 | 3.418 | 3.441 | 48,130 | +0.04(+1.12%) |
May 05, 2003 | 3.456 | 3.456 | 3.387 | 3.402 | 85,404 | +0.06(+1.83%) |
May 02, 2003 | 3.334 | 3.425 | 3.227 | 3.341 | 43,814 | +0.05(+1.63%) |