Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.730 | 4.731 | 4.716 | 4.716 | 13,342 | -0.00(-0.03%) |
Jul 30, 2003 | 4.719 | 4.726 | 4.718 | 4.718 | 5,837 | -0.02(-0.40%) |
Jul 29, 2003 | 4.731 | 4.737 | 4.707 | 4.737 | 190,127 | +0.00(+0.00%) |
Jul 28, 2003 | 4.623 | 4.737 | 4.605 | 4.737 | 177,619 | +0.11(+2.33%) |
Jul 25, 2003 | 4.634 | 4.634 | 4.629 | 4.629 | 68,379 | -0.01(-0.13%) |
Jul 24, 2003 | 4.611 | 4.641 | 4.611 | 4.635 | 44,196 | +0.04(+0.97%) |
Jul 23, 2003 | 4.582 | 4.591 | 4.570 | 4.591 | 19,179 | +0.01(+0.18%) |
Jul 22, 2003 | 4.594 | 4.594 | 4.581 | 4.582 | 19,179 | -0.01(-0.23%) |
Jul 21, 2003 | 4.593 | 4.593 | 4.593 | 4.593 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.618 | 4.618 | 4.593 | 4.593 | 61,708 | -0.03(-0.65%) |
Jul 17, 2003 | 4.623 | 4.623 | 4.623 | 4.623 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.676 | 4.676 | 4.623 | 4.623 | 16,677 | -0.05(-1.03%) |
Jul 15, 2003 | 4.689 | 4.689 | 4.653 | 4.671 | 28,352 | -0.02(-0.38%) |
Jul 14, 2003 | 4.647 | 4.725 | 4.635 | 4.689 | 69,213 | +0.02(+0.41%) |
Jul 11, 2003 | 4.658 | 4.670 | 4.617 | 4.670 | 174,283 | +0.01(+0.26%) |
Jul 10, 2003 | 4.700 | 4.700 | 4.658 | 4.658 | 45,864 | -0.04(-0.92%) |
Jul 09, 2003 | 4.737 | 4.737 | 4.701 | 4.701 | 9,172 | -0.04(-0.88%) |
Jul 08, 2003 | 4.761 | 4.761 | 4.719 | 4.743 | 75,884 | -0.03(-0.63%) |
Jul 07, 2003 | 4.737 | 4.773 | 4.732 | 4.773 | 113,409 | +0.02(+0.51%) |
Jul 03, 2003 | 4.754 | 4.797 | 4.749 | 4.749 | 46,698 | +0.01(+0.25%) |
Jul 02, 2003 | 4.632 | 4.737 | 4.632 | 4.737 | 55,037 | +0.11(+2.46%) |
Jul 01, 2003 | 4.618 | 4.632 | 4.617 | 4.623 | 35,023 | +0.00(+0.10%) |
Jun 30, 2003 | 4.641 | 4.641 | 4.577 | 4.618 | 130,921 | -0.04(-0.80%) |
Jun 27, 2003 | 4.665 | 4.676 | 4.655 | 4.655 | 7,505 | +0.00(+0.05%) |
Jun 26, 2003 | 4.665 | 4.670 | 4.605 | 4.653 | 56,704 | -0.04(-0.89%) |
Jun 25, 2003 | 4.767 | 4.767 | 4.695 | 4.695 | 45,030 | -0.06(-1.26%) |
Jun 24, 2003 | 4.677 | 4.833 | 4.677 | 4.755 | 216,812 | +0.08(+1.80%) |
Jun 23, 2003 | 4.641 | 4.677 | 4.641 | 4.671 | 53,369 | +0.03(+0.65%) |
Jun 20, 2003 | 4.677 | 4.677 | 4.593 | 4.641 | 108,406 | -0.03(-0.74%) |
Jun 19, 2003 | 4.755 | 4.755 | 4.676 | 4.676 | 98,399 | -0.10(-2.04%) |
Jun 18, 2003 | 4.674 | 4.797 | 4.672 | 4.773 | 262,676 | +0.10(+2.13%) |
Jun 17, 2003 | 4.595 | 4.677 | 4.595 | 4.673 | 157,605 | +0.09(+1.88%) |
Jun 16, 2003 | 4.568 | 4.613 | 4.568 | 4.587 | 48,365 | +0.01(+0.21%) |
Jun 13, 2003 | 4.557 | 4.594 | 4.539 | 4.577 | 41,694 | +0.01(+0.18%) |
Jun 12, 2003 | 4.527 | 4.574 | 4.527 | 4.569 | 153,436 | +0.06(+1.33%) |
Jun 11, 2003 | 4.424 | 4.509 | 4.424 | 4.509 | 132,589 | +0.08(+1.90%) |
Jun 10, 2003 | 4.383 | 4.425 | 4.365 | 4.425 | 82,555 | +0.06(+1.37%) |
Jun 09, 2003 | 4.521 | 4.539 | 4.365 | 4.365 | 103,402 | -0.14(-3.19%) |
Jun 06, 2003 | 4.478 | 4.550 | 4.478 | 4.509 | 52,535 | +0.04(+0.97%) |
Jun 05, 2003 | 4.475 | 4.485 | 4.461 | 4.466 | 116,745 | -0.02(-0.48%) |
Jun 04, 2003 | 4.425 | 4.493 | 4.418 | 4.487 | 231,822 | +0.09(+1.96%) |
Jun 03, 2003 | 4.389 | 4.420 | 4.378 | 4.401 | 136,758 | +0.00(+0.00%) |
Jun 02, 2003 | 4.321 | 4.401 | 4.311 | 4.401 | 1,448,474 | +0.08(+1.86%) |
May 30, 2003 | 4.317 | 4.321 | 4.297 | 4.321 | 130,087 | +0.00(+0.08%) |
May 29, 2003 | 4.177 | 4.317 | 4.177 | 4.317 | 295,198 | +0.14(+3.33%) |
May 28, 2003 | 4.228 | 4.228 | 4.116 | 4.178 | 274,351 | -0.08(-1.86%) |
May 27, 2003 | 4.353 | 4.366 | 4.257 | 4.257 | 66,711 | -0.11(-2.58%) |
May 23, 2003 | 4.377 | 4.378 | 4.346 | 4.370 | 290,195 | -0.01(-0.16%) |
May 22, 2003 | 4.389 | 4.419 | 4.376 | 4.377 | 95,063 | -0.00(-0.11%) |
May 21, 2003 | 4.442 | 4.473 | 4.371 | 4.382 | 147,599 | -0.06(-1.27%) |
May 20, 2003 | 4.473 | 4.473 | 4.427 | 4.438 | 15,843 | -0.06(-1.31%) |
May 19, 2003 | 4.460 | 4.497 | 4.460 | 4.497 | 71,714 | +0.03(+0.56%) |
May 16, 2003 | 4.473 | 4.485 | 4.467 | 4.472 | 190,127 | +0.00(+0.08%) |
May 15, 2003 | 4.473 | 4.491 | 4.461 | 4.468 | 213,476 | +0.01(+0.22%) |
May 14, 2003 | 4.467 | 4.467 | 4.453 | 4.459 | 142,595 | +0.00(+0.00%) |
May 13, 2003 | 4.461 | 4.473 | 4.425 | 4.459 | 364,411 | -0.01(-0.19%) |
May 12, 2003 | 4.480 | 4.480 | 4.465 | 4.467 | 256,839 | -0.01(-0.27%) |
May 09, 2003 | 4.497 | 4.497 | 4.436 | 4.479 | 292,696 | +0.00(+0.03%) |
May 08, 2003 | 4.486 | 4.486 | 4.431 | 4.478 | 133,423 | -0.01(-0.16%) |
May 07, 2003 | 4.557 | 4.635 | 4.461 | 4.485 | 215,144 | -0.07(-1.55%) |
May 06, 2003 | 4.317 | 4.556 | 4.293 | 4.556 | 893,934 | +0.40(+9.54%) |
May 05, 2003 | 4.167 | 4.167 | 4.144 | 4.159 | 44,196 | -0.01(-0.26%) |
May 02, 2003 | 4.077 | 4.179 | 4.077 | 4.170 | 269,347 | +0.05(+1.19%) |