Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.062 | 4.125 | 4.012 | 4.062 | 1,270,155 | +0.08(+1.88%) |
Jul 30, 2003 | 4.150 | 4.156 | 3.981 | 3.987 | 1,809,868 | -0.11(-2.74%) |
Jul 29, 2003 | 4.131 | 4.168 | 4.031 | 4.100 | 1,806,507 | -0.07(-1.65%) |
Jul 28, 2003 | 4.131 | 4.206 | 4.075 | 4.168 | 1,719,142 | +0.06(+1.52%) |
Jul 25, 2003 | 4.081 | 4.150 | 4.062 | 4.106 | 1,813,868 | +0.03(+0.77%) |
Jul 24, 2003 | 4.181 | 4.244 | 4.069 | 4.075 | 2,342,219 | -0.04(-1.06%) |
Jul 23, 2003 | 4.187 | 4.218 | 4.062 | 4.119 | 1,114,306 | -0.06(-1.49%) |
Jul 22, 2003 | 4.000 | 4.218 | 3.969 | 4.181 | 2,688,480 | +0.18(+4.53%) |
Jul 21, 2003 | 4.318 | 4.318 | 3.994 | 4.000 | 1,987,638 | -0.34(-7.78%) |
Jul 18, 2003 | 4.137 | 4.343 | 4.125 | 4.337 | 2,227,813 | +0.21(+4.99%) |
Jul 17, 2003 | 4.187 | 4.244 | 4.106 | 4.131 | 3,184,190 | -0.12(-2.79%) |
Jul 16, 2003 | 4.406 | 4.437 | 4.175 | 4.250 | 2,811,367 | -0.19(-4.23%) |
Jul 15, 2003 | 4.475 | 4.518 | 4.350 | 4.437 | 2,672,319 | -0.08(-1.80%) |
Jul 14, 2003 | 4.593 | 4.637 | 4.468 | 4.518 | 2,291,656 | -0.02(-0.55%) |
Jul 11, 2003 | 4.562 | 4.625 | 4.512 | 4.543 | 2,360,141 | -0.01(-0.14%) |
Jul 10, 2003 | 4.500 | 4.687 | 4.368 | 4.550 | 10,980,656 | +0.04(+0.97%) |
Jul 09, 2003 | 4.750 | 4.812 | 4.468 | 4.506 | 14,961,533 | -0.32(-6.61%) |
Jul 08, 2003 | 4.818 | 4.850 | 4.756 | 4.825 | 1,262,795 | -0.03(-0.64%) |
Jul 07, 2003 | 4.862 | 4.925 | 4.837 | 4.856 | 1,274,956 | +0.00(+0.00%) |
Jul 03, 2003 | 4.931 | 4.981 | 4.812 | 4.856 | 817,328 | -0.14(-2.75%) |
Jul 02, 2003 | 4.875 | 5.000 | 4.856 | 4.993 | 1,252,234 | +0.07(+1.52%) |
Jul 01, 2003 | 5.025 | 5.025 | 4.787 | 4.918 | 2,853,450 | -0.14(-2.84%) |
Jun 30, 2003 | 5.037 | 5.081 | 4.968 | 5.062 | 4,476,587 | +0.02(+0.50%) |
Jun 27, 2003 | 5.031 | 5.162 | 5.000 | 5.037 | 1,351,600 | +0.07(+1.38%) |
Jun 26, 2003 | 4.743 | 5.062 | 4.743 | 4.968 | 2,197,411 | +0.06(+1.27%) |
Jun 25, 2003 | 4.562 | 4.950 | 4.550 | 4.906 | 7,647,336 | -0.07(-1.38%) |
Jun 24, 2003 | 5.031 | 5.062 | 4.906 | 4.975 | 1,554,972 | -0.06(-1.12%) |
Jun 23, 2003 | 5.187 | 5.218 | 4.925 | 5.031 | 2,344,620 | -0.18(-3.48%) |
Jun 20, 2003 | 5.375 | 5.456 | 5.206 | 5.212 | 1,395,123 | -0.09(-1.77%) |
Jun 19, 2003 | 5.231 | 5.462 | 5.187 | 5.306 | 2,161,249 | +0.10(+1.92%) |
Jun 18, 2003 | 5.281 | 5.312 | 5.062 | 5.206 | 1,071,424 | -0.07(-1.42%) |
Jun 17, 2003 | 5.250 | 5.312 | 5.162 | 5.281 | 1,113,026 | +0.03(+0.60%) |
Jun 16, 2003 | 5.037 | 5.262 | 5.037 | 5.250 | 1,452,886 | +0.15(+2.94%) |
Jun 13, 2003 | 5.187 | 5.218 | 5.031 | 5.100 | 1,309,518 | -0.09(-1.69%) |
Jun 12, 2003 | 5.137 | 5.231 | 5.068 | 5.187 | 1,366,961 | +0.06(+1.10%) |
Jun 11, 2003 | 5.118 | 5.162 | 5.031 | 5.131 | 2,490,068 | +0.03(+0.61%) |
Jun 10, 2003 | 5.231 | 5.281 | 5.025 | 5.100 | 1,791,307 | -0.12(-2.28%) |
Jun 09, 2003 | 5.150 | 5.281 | 5.062 | 5.218 | 1,217,192 | +0.08(+1.46%) |
Jun 06, 2003 | 5.468 | 5.593 | 5.137 | 5.143 | 3,085,464 | -0.17(-3.18%) |
Jun 05, 2003 | 5.093 | 5.318 | 5.037 | 5.312 | 2,767,205 | +0.16(+3.03%) |
Jun 04, 2003 | 4.918 | 5.156 | 4.912 | 5.156 | 2,169,249 | +0.24(+4.83%) |
Jun 03, 2003 | 5.093 | 5.093 | 4.862 | 4.918 | 2,184,450 | -0.17(-3.44%) |
Jun 02, 2003 | 5.000 | 5.175 | 5.000 | 5.093 | 2,565,113 | +0.14(+2.90%) |
May 30, 2003 | 4.912 | 4.975 | 4.843 | 4.950 | 2,727,522 | +0.09(+1.80%) |
May 29, 2003 | 5.000 | 5.050 | 4.837 | 4.862 | 2,735,363 | -0.11(-2.26%) |
May 28, 2003 | 4.881 | 5.043 | 4.862 | 4.975 | 2,531,671 | +0.10(+2.05%) |
May 27, 2003 | 4.756 | 4.962 | 4.756 | 4.875 | 3,517,810 | +0.12(+2.50%) |
May 23, 2003 | 4.625 | 4.875 | 4.618 | 4.756 | 4,396,422 | +0.14(+3.12%) |
May 22, 2003 | 4.393 | 4.618 | 4.387 | 4.612 | 3,961,356 | +0.33(+7.74%) |
May 21, 2003 | 4.218 | 4.281 | 4.050 | 4.281 | 2,125,567 | +0.08(+1.93%) |
May 20, 2003 | 4.218 | 4.256 | 4.144 | 4.200 | 2,343,020 | -0.05(-1.18%) |
May 19, 2003 | 4.293 | 4.300 | 4.156 | 4.250 | 2,036,281 | -0.09(-2.16%) |
May 16, 2003 | 4.356 | 4.412 | 4.212 | 4.343 | 3,305,637 | -0.03(-0.71%) |
May 15, 2003 | 4.181 | 4.375 | 4.181 | 4.375 | 3,892,872 | +0.24(+5.74%) |
May 14, 2003 | 3.950 | 4.168 | 3.944 | 4.137 | 2,656,638 | +0.19(+4.75%) |
May 13, 2003 | 4.025 | 4.050 | 3.912 | 3.950 | 3,151,708 | -0.08(-2.02%) |
May 12, 2003 | 4.075 | 4.131 | 3.987 | 4.031 | 3,375,561 | -0.11(-2.57%) |
May 09, 2003 | 4.218 | 4.262 | 4.100 | 4.137 | 4,833,248 | -0.03(-0.60%) |
May 08, 2003 | 3.969 | 4.168 | 3.869 | 4.162 | 10,721,600 | +0.41(+10.82%) |
May 07, 2003 | 3.800 | 3.844 | 3.737 | 3.756 | 3,333,959 | -0.04(-1.15%) |
May 06, 2003 | 3.831 | 3.875 | 3.775 | 3.800 | 3,346,119 | +0.01(+0.33%) |
May 05, 2003 | 3.844 | 3.906 | 3.787 | 3.787 | 2,175,970 | -0.08(-2.10%) |
May 02, 2003 | 3.794 | 3.906 | 3.762 | 3.869 | 2,624,636 | +0.08(+2.15%) |