Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.645 | 4.965 | 4.633 | 4.813 | 1,072,544 | +0.17(+3.67%) |
Jul 30, 2003 | 4.591 | 4.656 | 4.588 | 4.642 | 409,140 | +0.05(+1.07%) |
Jul 29, 2003 | 4.606 | 4.611 | 4.510 | 4.593 | 1,019,953 | -0.01(-0.24%) |
Jul 28, 2003 | 4.555 | 4.656 | 4.555 | 4.604 | 1,077,001 | +0.06(+1.23%) |
Jul 25, 2003 | 4.454 | 4.566 | 4.454 | 4.548 | 641,342 | +0.08(+1.81%) |
Jul 24, 2003 | 4.364 | 4.470 | 4.364 | 4.467 | 621,287 | +0.11(+2.63%) |
Jul 23, 2003 | 4.301 | 4.378 | 4.263 | 4.353 | 289,473 | +0.10(+2.27%) |
Jul 22, 2003 | 4.229 | 4.263 | 4.178 | 4.256 | 414,042 | +0.01(+0.21%) |
Jul 21, 2003 | 4.211 | 4.263 | 4.196 | 4.247 | 237,996 | +0.05(+1.23%) |
Jul 18, 2003 | 4.196 | 4.261 | 4.144 | 4.196 | 365,908 | +0.01(+0.21%) |
Jul 17, 2003 | 4.119 | 4.250 | 4.119 | 4.187 | 583,849 | +0.05(+1.14%) |
Jul 16, 2003 | 4.027 | 4.140 | 4.027 | 4.140 | 814,937 | +0.13(+3.36%) |
Jul 15, 2003 | 4.086 | 4.095 | 3.989 | 4.005 | 861,734 | -0.08(-1.92%) |
Jul 14, 2003 | 4.194 | 4.194 | 4.066 | 4.084 | 939,952 | -0.11(-2.62%) |
Jul 11, 2003 | 4.113 | 4.238 | 4.113 | 4.194 | 265,183 | +0.06(+1.41%) |
Jul 10, 2003 | 4.205 | 4.205 | 4.095 | 4.135 | 259,835 | -0.09(-2.02%) |
Jul 09, 2003 | 4.115 | 4.297 | 4.115 | 4.220 | 794,436 | +0.10(+2.51%) |
Jul 08, 2003 | 4.106 | 4.151 | 4.052 | 4.117 | 619,281 | +0.02(+0.55%) |
Jul 07, 2003 | 3.956 | 4.119 | 3.949 | 4.095 | 1,036,221 | +0.14(+3.52%) |
Jul 03, 2003 | 4.027 | 4.027 | 3.949 | 3.956 | 429,196 | -0.08(-2.06%) |
Jul 02, 2003 | 4.039 | 4.117 | 4.012 | 4.039 | 1,084,132 | +0.03(+0.67%) |
Jul 01, 2003 | 3.725 | 4.039 | 3.709 | 4.012 | 3,142,758 | -0.37(-8.40%) |
Jun 30, 2003 | 4.487 | 4.487 | 4.378 | 4.380 | 433,653 | -0.11(-2.45%) |
Jun 27, 2003 | 4.487 | 4.577 | 4.409 | 4.490 | 706,636 | +0.00(+0.05%) |
Jun 26, 2003 | 4.456 | 4.487 | 4.456 | 4.487 | 465,073 | +0.02(+0.45%) |
Jun 25, 2003 | 4.490 | 4.508 | 4.431 | 4.467 | 302,398 | -0.02(-0.45%) |
Jun 24, 2003 | 4.499 | 4.586 | 4.398 | 4.487 | 486,021 | -0.01(-0.30%) |
Jun 23, 2003 | 4.568 | 4.582 | 4.463 | 4.501 | 530,144 | -0.05(-1.18%) |
Jun 20, 2003 | 4.503 | 4.606 | 4.503 | 4.555 | 748,084 | +0.06(+1.40%) |
Jun 19, 2003 | 4.606 | 4.642 | 4.456 | 4.492 | 358,109 | -0.11(-2.48%) |
Jun 18, 2003 | 4.707 | 4.768 | 4.588 | 4.606 | 432,315 | -0.12(-2.47%) |
Jun 17, 2003 | 4.622 | 4.757 | 4.606 | 4.723 | 834,993 | +0.09(+2.04%) |
Jun 16, 2003 | 4.487 | 4.667 | 4.474 | 4.629 | 1,001,234 | +0.16(+3.56%) |
Jun 13, 2003 | 4.521 | 4.523 | 4.443 | 4.470 | 649,142 | -0.02(-0.55%) |
Jun 12, 2003 | 4.431 | 4.510 | 4.409 | 4.494 | 578,055 | +0.10(+2.30%) |
Jun 11, 2003 | 4.301 | 4.434 | 4.286 | 4.393 | 319,111 | +0.09(+2.14%) |
Jun 10, 2003 | 4.281 | 4.321 | 4.274 | 4.301 | 461,731 | +0.01(+0.26%) |
Jun 09, 2003 | 4.321 | 4.321 | 4.225 | 4.290 | 322,454 | -0.03(-0.68%) |
Jun 06, 2003 | 4.436 | 4.517 | 4.306 | 4.319 | 684,574 | -0.09(-2.14%) |
Jun 05, 2003 | 4.308 | 4.438 | 4.218 | 4.413 | 462,845 | +0.06(+1.39%) |
Jun 04, 2003 | 4.117 | 4.398 | 4.117 | 4.353 | 803,795 | +0.22(+5.43%) |
Jun 03, 2003 | 4.128 | 4.137 | 4.090 | 4.128 | 345,629 | +0.00(+0.00%) |
Jun 02, 2003 | 4.005 | 4.162 | 4.005 | 4.128 | 730,257 | +0.15(+3.66%) |
May 30, 2003 | 3.938 | 4.057 | 3.931 | 3.983 | 713,767 | +0.04(+1.14%) |
May 29, 2003 | 3.971 | 4.034 | 3.913 | 3.938 | 645,354 | -0.03(-0.85%) |
May 28, 2003 | 4.001 | 4.034 | 3.960 | 3.971 | 443,458 | -0.01(-0.28%) |
May 27, 2003 | 3.971 | 4.005 | 3.814 | 3.983 | 2,418,741 | +0.03(+0.68%) |
May 23, 2003 | 3.940 | 3.971 | 3.904 | 3.956 | 269,194 | +0.02(+0.46%) |
May 22, 2003 | 3.900 | 3.983 | 3.870 | 3.938 | 332,482 | +0.01(+0.29%) |
May 21, 2003 | 3.882 | 3.983 | 3.859 | 3.927 | 574,044 | +0.01(+0.23%) |
May 20, 2003 | 4.072 | 4.075 | 3.893 | 3.918 | 1,650,823 | -0.16(-3.85%) |
May 19, 2003 | 4.151 | 4.151 | 4.072 | 4.075 | 621,732 | -0.08(-1.94%) |
May 16, 2003 | 4.220 | 4.252 | 4.084 | 4.155 | 427,859 | -0.11(-2.53%) |
May 15, 2003 | 4.167 | 4.281 | 4.167 | 4.263 | 418,053 | +0.12(+2.81%) |
May 14, 2003 | 4.209 | 4.209 | 4.133 | 4.146 | 372,593 | -0.06(-1.44%) |
May 13, 2003 | 4.225 | 4.247 | 4.160 | 4.207 | 1,051,374 | -0.02(-0.42%) |
May 12, 2003 | 4.095 | 4.232 | 4.057 | 4.225 | 858,615 | +0.16(+4.03%) |
May 09, 2003 | 3.983 | 4.084 | 3.978 | 4.061 | 375,045 | +0.08(+1.91%) |
May 08, 2003 | 4.072 | 4.072 | 3.958 | 3.985 | 414,265 | -0.09(-2.15%) |
May 07, 2003 | 4.061 | 4.104 | 4.043 | 4.072 | 661,176 | -0.02(-0.55%) |
May 06, 2003 | 4.021 | 4.128 | 3.994 | 4.095 | 544,628 | +0.09(+2.30%) |
May 05, 2003 | 4.039 | 4.079 | 3.994 | 4.003 | 834,770 | -0.01(-0.34%) |
May 02, 2003 | 3.769 | 4.070 | 3.769 | 4.016 | 1,663,970 | +0.25(+6.55%) |