Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.065 | 5.065 | 4.947 | 5.030 | 160,462 | -0.02(-0.36%) |
Jul 30, 2003 | 4.969 | 5.067 | 4.916 | 5.049 | 402,624 | +0.08(+1.65%) |
Jul 29, 2003 | 5.008 | 5.082 | 4.967 | 4.967 | 209,384 | -0.06(-1.22%) |
Jul 28, 2003 | 4.869 | 5.037 | 4.869 | 5.028 | 212,564 | +0.17(+3.45%) |
Jul 25, 2003 | 4.783 | 4.883 | 4.767 | 4.861 | 128,663 | +0.10(+2.06%) |
Jul 24, 2003 | 4.926 | 4.930 | 4.763 | 4.763 | 126,951 | -0.16(-3.32%) |
Jul 23, 2003 | 4.787 | 4.926 | 4.777 | 4.926 | 204,981 | +0.13(+2.77%) |
Jul 22, 2003 | 4.793 | 4.818 | 4.757 | 4.793 | 260,018 | +0.02(+0.47%) |
Jul 21, 2003 | 4.783 | 4.822 | 4.746 | 4.771 | 125,483 | -0.01(-0.26%) |
Jul 18, 2003 | 4.738 | 4.814 | 4.689 | 4.783 | 295,730 | -0.04(-0.76%) |
Jul 17, 2003 | 4.793 | 4.857 | 4.765 | 4.820 | 228,952 | +0.05(+1.11%) |
Jul 16, 2003 | 4.779 | 4.824 | 4.742 | 4.767 | 220,391 | +0.00(+0.09%) |
Jul 15, 2003 | 4.908 | 4.936 | 4.701 | 4.763 | 297,198 | -0.10(-2.10%) |
Jul 14, 2003 | 4.714 | 4.865 | 4.714 | 4.865 | 197,887 | +0.16(+3.39%) |
Jul 11, 2003 | 4.665 | 4.712 | 4.640 | 4.705 | 110,562 | +0.09(+1.99%) |
Jul 10, 2003 | 4.656 | 4.681 | 4.599 | 4.614 | 64,576 | -0.04(-0.92%) |
Jul 09, 2003 | 4.705 | 4.705 | 4.646 | 4.656 | 110,073 | -0.06(-1.21%) |
Jul 08, 2003 | 4.620 | 4.732 | 4.620 | 4.714 | 143,340 | +0.08(+1.72%) |
Jul 07, 2003 | 4.589 | 4.699 | 4.560 | 4.634 | 186,635 | +0.06(+1.34%) |
Jul 03, 2003 | 4.558 | 4.597 | 4.528 | 4.573 | 100,778 | -0.01(-0.13%) |
Jul 02, 2003 | 4.517 | 4.599 | 4.481 | 4.579 | 167,800 | +0.09(+2.05%) |
Jul 01, 2003 | 4.448 | 4.513 | 4.438 | 4.487 | 110,562 | +0.04(+0.87%) |
Jun 30, 2003 | 4.436 | 4.497 | 4.409 | 4.448 | 180,275 | -0.01(-0.18%) |
Jun 27, 2003 | 4.403 | 4.511 | 4.403 | 4.456 | 126,706 | +0.06(+1.40%) |
Jun 26, 2003 | 4.397 | 4.423 | 4.366 | 4.395 | 158,016 | -0.01(-0.19%) |
Jun 25, 2003 | 4.376 | 4.403 | 4.362 | 4.403 | 270,291 | +0.03(+0.65%) |
Jun 24, 2003 | 4.354 | 4.397 | 4.344 | 4.374 | 100,778 | +0.03(+0.71%) |
Jun 23, 2003 | 4.403 | 4.409 | 4.338 | 4.344 | 150,678 | -0.08(-1.80%) |
Jun 20, 2003 | 4.374 | 4.423 | 4.374 | 4.423 | 116,188 | +0.07(+1.50%) |
Jun 19, 2003 | 4.385 | 4.405 | 4.354 | 4.358 | 102,001 | -0.04(-0.93%) |
Jun 18, 2003 | 4.342 | 4.440 | 4.293 | 4.399 | 242,406 | +0.07(+1.70%) |
Jun 17, 2003 | 4.374 | 4.374 | 4.293 | 4.325 | 80,475 | -0.03(-0.66%) |
Jun 16, 2003 | 4.293 | 4.354 | 4.276 | 4.354 | 194,218 | +0.06(+1.43%) |
Jun 13, 2003 | 4.323 | 4.331 | 4.276 | 4.293 | 152,879 | -0.02(-0.52%) |
Jun 12, 2003 | 4.231 | 4.323 | 4.211 | 4.315 | 241,427 | +0.08(+1.88%) |
Jun 11, 2003 | 4.107 | 4.235 | 4.088 | 4.235 | 245,341 | +0.13(+3.14%) |
Jun 10, 2003 | 4.078 | 4.149 | 4.078 | 4.107 | 196,175 | +0.06(+1.57%) |
Jun 09, 2003 | 4.129 | 4.129 | 4.043 | 4.043 | 170,002 | -0.09(-2.18%) |
Jun 06, 2003 | 4.147 | 4.168 | 4.088 | 4.133 | 112,519 | +0.03(+0.70%) |
Jun 05, 2003 | 4.109 | 4.145 | 4.086 | 4.105 | 109,584 | -0.03(-0.84%) |
Jun 04, 2003 | 4.058 | 4.188 | 4.039 | 4.139 | 313,097 | +0.10(+2.53%) |
Jun 03, 2003 | 4.006 | 4.119 | 3.986 | 4.037 | 355,659 | +0.06(+1.39%) |
Jun 02, 2003 | 3.986 | 4.002 | 3.953 | 3.982 | 432,711 | +0.03(+0.83%) |
May 30, 2003 | 3.990 | 3.996 | 3.937 | 3.949 | 261,730 | -0.03(-0.87%) |
May 29, 2003 | 3.992 | 3.992 | 3.957 | 3.984 | 267,845 | +0.01(+0.21%) |
May 28, 2003 | 4.027 | 4.027 | 3.925 | 3.976 | 254,636 | -0.06(-1.47%) |
May 27, 2003 | 3.961 | 4.072 | 3.961 | 4.035 | 504,625 | +0.07(+1.80%) |
May 23, 2003 | 3.945 | 3.994 | 3.925 | 3.963 | 432,466 | +0.00(+0.10%) |
May 22, 2003 | 3.986 | 4.027 | 3.904 | 3.959 | 4,627,489 | -0.29(-6.83%) |
May 21, 2003 | 4.233 | 4.274 | 4.201 | 4.250 | 211,830 | +0.04(+0.87%) |
May 20, 2003 | 4.244 | 4.252 | 4.182 | 4.213 | 45,741 | +0.00(+0.10%) |
May 19, 2003 | 4.313 | 4.348 | 4.201 | 4.209 | 73,382 | -0.05(-1.25%) |
May 16, 2003 | 4.436 | 4.444 | 4.262 | 4.262 | 114,721 | -0.20(-4.58%) |
May 15, 2003 | 4.374 | 4.507 | 4.374 | 4.466 | 68,734 | +0.11(+2.53%) |
May 14, 2003 | 4.383 | 4.393 | 4.356 | 4.356 | 63,108 | -0.01(-0.19%) |
May 13, 2003 | 4.415 | 4.419 | 4.360 | 4.364 | 93,684 | -0.06(-1.34%) |
May 12, 2003 | 4.376 | 4.446 | 4.338 | 4.423 | 51,612 | +0.05(+1.12%) |
May 09, 2003 | 4.262 | 4.456 | 4.262 | 4.374 | 67,756 | +0.13(+2.98%) |
May 08, 2003 | 4.303 | 4.303 | 4.225 | 4.248 | 95,152 | -0.07(-1.61%) |
May 07, 2003 | 4.344 | 4.380 | 4.315 | 4.317 | 51,367 | -0.05(-1.08%) |
May 06, 2003 | 4.358 | 4.407 | 4.340 | 4.364 | 87,814 | +0.01(+0.19%) |
May 05, 2003 | 4.344 | 4.405 | 4.344 | 4.356 | 84,634 | -0.01(-0.19%) |
May 02, 2003 | 4.272 | 4.387 | 4.272 | 4.364 | 55,770 | +0.10(+2.40%) |