Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.029 | 4.091 | 3.979 | 4.029 | 1,280,639 | +0.07(+1.88%) |
Jul 30, 2003 | 4.116 | 4.122 | 3.948 | 3.955 | 1,824,806 | -0.11(-2.74%) |
Jul 29, 2003 | 4.097 | 4.134 | 3.998 | 4.066 | 1,821,418 | -0.07(-1.65%) |
Jul 28, 2003 | 4.097 | 4.172 | 4.041 | 4.134 | 1,733,332 | +0.06(+1.52%) |
Jul 25, 2003 | 4.048 | 4.116 | 4.029 | 4.072 | 1,828,839 | +0.03(+0.77%) |
Jul 24, 2003 | 4.147 | 4.209 | 4.035 | 4.041 | 2,361,552 | -0.04(-1.06%) |
Jul 23, 2003 | 4.153 | 4.184 | 4.029 | 4.085 | 1,123,503 | -0.06(-1.49%) |
Jul 22, 2003 | 3.967 | 4.184 | 3.936 | 4.147 | 2,710,670 | +0.18(+4.53%) |
Jul 21, 2003 | 4.283 | 4.283 | 3.961 | 3.967 | 2,004,044 | -0.33(-7.78%) |
Jul 18, 2003 | 4.103 | 4.308 | 4.091 | 4.302 | 2,246,201 | +0.20(+4.99%) |
Jul 17, 2003 | 4.153 | 4.209 | 4.072 | 4.097 | 3,210,471 | -0.12(-2.79%) |
Jul 16, 2003 | 4.370 | 4.401 | 4.141 | 4.215 | 2,834,572 | -0.19(-4.23%) |
Jul 15, 2003 | 4.438 | 4.481 | 4.314 | 4.401 | 2,694,376 | -0.08(-1.80%) |
Jul 14, 2003 | 4.556 | 4.599 | 4.432 | 4.481 | 2,310,571 | -0.02(-0.55%) |
Jul 11, 2003 | 4.525 | 4.587 | 4.475 | 4.506 | 2,379,621 | -0.01(-0.14%) |
Jul 10, 2003 | 4.463 | 4.649 | 4.333 | 4.512 | 11,071,288 | +0.04(+0.97%) |
Jul 09, 2003 | 4.711 | 4.773 | 4.432 | 4.469 | 15,085,023 | -0.32(-6.61%) |
Jul 08, 2003 | 4.779 | 4.810 | 4.717 | 4.785 | 1,273,218 | -0.03(-0.64%) |
Jul 07, 2003 | 4.822 | 4.884 | 4.798 | 4.816 | 1,285,479 | +0.00(+0.00%) |
Jul 03, 2003 | 4.891 | 4.940 | 4.773 | 4.816 | 824,074 | -0.14(-2.75%) |
Jul 02, 2003 | 4.835 | 4.959 | 4.816 | 4.953 | 1,262,570 | +0.07(+1.52%) |
Jul 01, 2003 | 4.984 | 4.984 | 4.748 | 4.878 | 2,877,002 | -0.14(-2.84%) |
Jun 30, 2003 | 4.996 | 5.039 | 4.928 | 5.021 | 4,513,536 | +0.02(+0.50%) |
Jun 27, 2003 | 4.990 | 5.120 | 4.959 | 4.996 | 1,362,756 | +0.07(+1.38%) |
Jun 26, 2003 | 4.705 | 5.021 | 4.705 | 4.928 | 2,215,548 | +0.06(+1.27%) |
Jun 25, 2003 | 4.525 | 4.909 | 4.512 | 4.866 | 7,710,456 | -0.07(-1.38%) |
Jun 24, 2003 | 4.990 | 5.021 | 4.866 | 4.934 | 1,567,807 | -0.06(-1.12%) |
Jun 23, 2003 | 5.145 | 5.176 | 4.884 | 4.990 | 2,363,972 | -0.18(-3.48%) |
Jun 20, 2003 | 5.331 | 5.411 | 5.163 | 5.170 | 1,406,638 | -0.09(-1.77%) |
Jun 19, 2003 | 5.188 | 5.417 | 5.145 | 5.263 | 2,179,087 | +0.10(+1.92%) |
Jun 18, 2003 | 5.238 | 5.269 | 5.021 | 5.163 | 1,080,267 | -0.07(-1.42%) |
Jun 17, 2003 | 5.207 | 5.269 | 5.120 | 5.238 | 1,122,213 | +0.03(+0.60%) |
Jun 16, 2003 | 4.996 | 5.219 | 4.996 | 5.207 | 1,464,878 | +0.15(+2.94%) |
Jun 13, 2003 | 5.145 | 5.176 | 4.990 | 5.058 | 1,320,326 | -0.09(-1.69%) |
Jun 12, 2003 | 5.095 | 5.188 | 5.027 | 5.145 | 1,378,244 | +0.06(+1.10%) |
Jun 11, 2003 | 5.077 | 5.120 | 4.990 | 5.089 | 2,510,621 | +0.03(+0.61%) |
Jun 10, 2003 | 5.188 | 5.238 | 4.984 | 5.058 | 1,806,092 | -0.12(-2.28%) |
Jun 09, 2003 | 5.108 | 5.238 | 5.021 | 5.176 | 1,227,239 | +0.07(+1.46%) |
Jun 06, 2003 | 5.424 | 5.548 | 5.095 | 5.101 | 3,110,931 | -0.17(-3.18%) |
Jun 05, 2003 | 5.052 | 5.275 | 4.996 | 5.269 | 2,790,045 | +0.15(+3.03%) |
Jun 04, 2003 | 4.878 | 5.114 | 4.872 | 5.114 | 2,187,154 | +0.24(+4.83%) |
Jun 03, 2003 | 5.052 | 5.052 | 4.822 | 4.878 | 2,202,480 | -0.17(-3.44%) |
Jun 02, 2003 | 4.959 | 5.132 | 4.959 | 5.052 | 2,586,285 | +0.14(+2.90%) |
May 30, 2003 | 4.872 | 4.934 | 4.804 | 4.909 | 2,750,035 | +0.09(+1.80%) |
May 29, 2003 | 4.959 | 5.008 | 4.798 | 4.822 | 2,757,940 | -0.11(-2.26%) |
May 28, 2003 | 4.841 | 5.002 | 4.822 | 4.934 | 2,552,567 | +0.10(+2.05%) |
May 27, 2003 | 4.717 | 4.922 | 4.717 | 4.835 | 3,546,845 | +0.12(+2.50%) |
May 23, 2003 | 4.587 | 4.835 | 4.581 | 4.717 | 4,432,710 | +0.14(+3.12%) |
May 22, 2003 | 4.358 | 4.581 | 4.351 | 4.574 | 3,994,052 | +0.33(+7.74%) |
May 21, 2003 | 4.184 | 4.246 | 4.017 | 4.246 | 2,143,111 | +0.08(+1.93%) |
May 20, 2003 | 4.184 | 4.221 | 4.110 | 4.165 | 2,362,358 | -0.05(-1.18%) |
May 19, 2003 | 4.258 | 4.265 | 4.122 | 4.215 | 2,053,088 | -0.09(-2.16%) |
May 16, 2003 | 4.320 | 4.376 | 4.178 | 4.308 | 3,332,921 | -0.03(-0.71%) |
May 15, 2003 | 4.147 | 4.339 | 4.147 | 4.339 | 3,925,003 | +0.24(+5.74%) |
May 14, 2003 | 3.917 | 4.134 | 3.911 | 4.103 | 2,678,566 | +0.19(+4.75%) |
May 13, 2003 | 3.992 | 4.017 | 3.880 | 3.917 | 3,177,721 | -0.08(-2.02%) |
May 12, 2003 | 4.041 | 4.097 | 3.955 | 3.998 | 3,403,422 | -0.11(-2.57%) |
May 09, 2003 | 4.184 | 4.227 | 4.066 | 4.103 | 4,873,141 | -0.02(-0.60%) |
May 08, 2003 | 3.936 | 4.134 | 3.837 | 4.128 | 10,810,094 | +0.40(+10.82%) |
May 07, 2003 | 3.769 | 3.812 | 3.707 | 3.725 | 3,361,477 | -0.04(-1.15%) |
May 06, 2003 | 3.800 | 3.843 | 3.744 | 3.769 | 3,373,738 | +0.01(+0.33%) |
May 05, 2003 | 3.812 | 3.874 | 3.756 | 3.756 | 2,193,930 | -0.08(-2.10%) |
May 02, 2003 | 3.762 | 3.874 | 3.731 | 3.837 | 2,646,300 | +0.08(+2.15%) |