Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.861 | 4.861 | 4.796 | 4.832 | 52,626 | -0.01(-0.31%) |
Jul 30, 2003 | 4.772 | 4.847 | 4.758 | 4.847 | 46,217 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.728 | 4.758 | 39,807 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,301 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.784 | 4.713 | 4.781 | 60,385 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.772 | 4.713 | 4.728 | 29,349 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.772 | 4.743 | 4.746 | 26,988 | -0.02(-0.37%) |
Jul 22, 2003 | 4.802 | 4.805 | 4.764 | 4.764 | 25,638 | -0.04(-0.80%) |
Jul 21, 2003 | 4.787 | 4.808 | 4.787 | 4.802 | 22,265 | +0.03(+0.62%) |
Jul 18, 2003 | 4.817 | 4.826 | 4.761 | 4.772 | 32,385 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.772 | 4.802 | 44,192 | -0.04(-0.92%) |
Jul 16, 2003 | 4.802 | 4.847 | 4.790 | 4.847 | 46,554 | +0.01(+0.31%) |
Jul 15, 2003 | 4.885 | 4.885 | 4.832 | 4.832 | 30,698 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.879 | 4.823 | 4.879 | 42,506 | +0.04(+0.86%) |
Jul 11, 2003 | 4.873 | 4.873 | 4.838 | 4.838 | 23,277 | -0.05(-1.09%) |
Jul 10, 2003 | 4.891 | 4.891 | 4.832 | 4.891 | 25,638 | -0.01(-0.24%) |
Jul 09, 2003 | 4.861 | 4.950 | 4.861 | 4.903 | 40,144 | +0.04(+0.85%) |
Jul 08, 2003 | 4.882 | 4.882 | 4.811 | 4.861 | 62,409 | -0.04(-0.79%) |
Jul 07, 2003 | 4.787 | 4.906 | 4.787 | 4.900 | 39,807 | +0.12(+2.61%) |
Jul 03, 2003 | 4.787 | 4.787 | 4.749 | 4.775 | 14,843 | -0.01(-0.25%) |
Jul 02, 2003 | 4.772 | 4.784 | 4.772 | 4.787 | 33,735 | +0.03(+0.62%) |
Jul 01, 2003 | 4.684 | 4.758 | 4.684 | 4.758 | 52,289 | +0.02(+0.44%) |
Jun 30, 2003 | 4.684 | 4.737 | 4.684 | 4.737 | 56,337 | +0.04(+0.76%) |
Jun 27, 2003 | 4.669 | 4.701 | 4.663 | 4.701 | 41,156 | +0.05(+1.02%) |
Jun 26, 2003 | 4.639 | 4.657 | 4.627 | 4.654 | 95,807 | -0.01(-0.19%) |
Jun 25, 2003 | 4.681 | 4.684 | 4.654 | 4.663 | 81,638 | -0.03(-0.69%) |
Jun 24, 2003 | 4.743 | 4.743 | 4.695 | 4.695 | 31,036 | -0.04(-0.81%) |
Jun 23, 2003 | 4.772 | 4.772 | 4.731 | 4.734 | 24,289 | -0.04(-0.87%) |
Jun 20, 2003 | 4.802 | 4.817 | 4.775 | 4.775 | 36,771 | +0.01(+0.12%) |
Jun 19, 2003 | 4.713 | 4.847 | 4.713 | 4.770 | 118,410 | +0.07(+1.39%) |
Jun 18, 2003 | 4.775 | 4.787 | 4.704 | 4.704 | 92,434 | -0.07(-1.37%) |
Jun 17, 2003 | 4.802 | 4.832 | 4.770 | 4.770 | 53,638 | -0.03(-0.68%) |
Jun 16, 2003 | 4.758 | 4.847 | 4.758 | 4.802 | 83,663 | +0.07(+1.44%) |
Jun 13, 2003 | 4.802 | 4.802 | 4.731 | 4.734 | 49,253 | -0.07(-1.36%) |
Jun 12, 2003 | 4.781 | 4.817 | 4.746 | 4.799 | 51,952 | +0.00(+0.00%) |
Jun 11, 2003 | 4.784 | 4.802 | 4.746 | 4.799 | 47,566 | +0.00(+0.06%) |
Jun 10, 2003 | 4.737 | 4.802 | 4.734 | 4.796 | 43,855 | +0.04(+0.81%) |
Jun 09, 2003 | 4.758 | 4.764 | 4.737 | 4.758 | 33,735 | -0.01(-0.12%) |
Jun 06, 2003 | 4.701 | 4.767 | 4.672 | 4.764 | 70,169 | +0.06(+1.20%) |
Jun 05, 2003 | 4.698 | 4.728 | 4.695 | 4.707 | 17,879 | +0.01(+0.19%) |
Jun 04, 2003 | 4.660 | 4.710 | 4.654 | 4.698 | 30,698 | +0.03(+0.63%) |
Jun 03, 2003 | 4.654 | 4.681 | 4.654 | 4.669 | 15,518 | +0.00(+0.00%) |
Jun 02, 2003 | 4.630 | 4.675 | 4.630 | 4.669 | 35,084 | +0.05(+1.09%) |
May 30, 2003 | 4.592 | 4.618 | 4.556 | 4.618 | 49,253 | +0.04(+0.97%) |
May 29, 2003 | 4.651 | 4.651 | 4.571 | 4.574 | 52,289 | -0.08(-1.66%) |
May 28, 2003 | 4.654 | 4.657 | 4.624 | 4.651 | 71,518 | +0.01(+0.32%) |
May 27, 2003 | 4.648 | 4.648 | 4.571 | 4.636 | 84,000 | +0.00(+0.00%) |
May 23, 2003 | 4.615 | 4.639 | 4.595 | 4.636 | 36,771 | +0.03(+0.64%) |
May 22, 2003 | 4.589 | 4.606 | 4.544 | 4.606 | 83,663 | +0.02(+0.45%) |
May 21, 2003 | 4.604 | 4.618 | 4.586 | 4.586 | 54,650 | +0.00(+0.00%) |
May 20, 2003 | 4.615 | 4.615 | 4.577 | 4.586 | 60,385 | -0.02(-0.51%) |
May 19, 2003 | 4.565 | 4.630 | 4.565 | 4.609 | 40,144 | +0.04(+0.97%) |
May 16, 2003 | 4.571 | 4.595 | 4.547 | 4.565 | 28,674 | +0.00(+0.07%) |
May 15, 2003 | 4.574 | 4.583 | 4.541 | 4.562 | 52,626 | -0.01(-0.26%) |
May 14, 2003 | 4.550 | 4.583 | 4.538 | 4.574 | 52,964 | +0.01(+0.26%) |
May 13, 2003 | 4.565 | 4.565 | 4.506 | 4.562 | 54,650 | +0.01(+0.26%) |
May 12, 2003 | 4.580 | 4.592 | 4.538 | 4.550 | 62,409 | +0.00(+0.00%) |
May 09, 2003 | 4.565 | 4.592 | 4.521 | 4.550 | 61,735 | +0.01(+0.26%) |
May 08, 2003 | 4.529 | 4.565 | 4.523 | 4.538 | 66,458 | -0.02(-0.46%) |
May 07, 2003 | 4.550 | 4.580 | 4.529 | 4.559 | 77,928 | +0.03(+0.65%) |
May 06, 2003 | 4.461 | 4.529 | 4.461 | 4.529 | 53,638 | +0.06(+1.39%) |
May 05, 2003 | 4.521 | 4.550 | 4.464 | 4.467 | 43,180 | -0.04(-0.86%) |
May 02, 2003 | 4.515 | 4.518 | 4.497 | 4.506 | 52,964 | -0.01(-0.20%) |