Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.713 | 4.714 | 4.700 | 4.700 | 13,390 | -0.00(-0.03%) |
Jul 30, 2003 | 4.702 | 4.709 | 4.701 | 4.701 | 5,858 | -0.02(-0.40%) |
Jul 29, 2003 | 4.714 | 4.720 | 4.690 | 4.720 | 190,809 | +0.00(+0.00%) |
Jul 28, 2003 | 4.606 | 4.720 | 4.588 | 4.720 | 178,256 | +0.11(+2.33%) |
Jul 25, 2003 | 4.617 | 4.617 | 4.612 | 4.612 | 68,624 | -0.01(-0.13%) |
Jul 24, 2003 | 4.594 | 4.624 | 4.594 | 4.618 | 44,354 | +0.04(+0.97%) |
Jul 23, 2003 | 4.566 | 4.574 | 4.554 | 4.574 | 19,248 | +0.01(+0.18%) |
Jul 22, 2003 | 4.578 | 4.578 | 4.565 | 4.566 | 19,248 | -0.01(-0.24%) |
Jul 21, 2003 | 4.577 | 4.577 | 4.577 | 4.577 | 836 | +0.00(+0.00%) |
Jul 18, 2003 | 4.602 | 4.602 | 4.577 | 4.577 | 61,929 | -0.03(-0.65%) |
Jul 17, 2003 | 4.606 | 4.606 | 4.606 | 4.606 | 836 | +0.00(+0.00%) |
Jul 16, 2003 | 4.659 | 4.659 | 4.606 | 4.606 | 16,737 | -0.05(-1.03%) |
Jul 15, 2003 | 4.672 | 4.672 | 4.636 | 4.654 | 28,454 | -0.02(-0.38%) |
Jul 14, 2003 | 4.630 | 4.708 | 4.618 | 4.672 | 69,461 | +0.02(+0.41%) |
Jul 11, 2003 | 4.641 | 4.653 | 4.600 | 4.653 | 174,908 | +0.01(+0.26%) |
Jul 10, 2003 | 4.683 | 4.683 | 4.641 | 4.641 | 46,028 | -0.04(-0.92%) |
Jul 09, 2003 | 4.720 | 4.720 | 4.684 | 4.684 | 9,205 | -0.04(-0.88%) |
Jul 08, 2003 | 4.744 | 4.744 | 4.702 | 4.726 | 76,156 | -0.03(-0.63%) |
Jul 07, 2003 | 4.720 | 4.756 | 4.715 | 4.756 | 113,816 | +0.02(+0.51%) |
Jul 03, 2003 | 4.737 | 4.780 | 4.732 | 4.732 | 46,865 | +0.01(+0.25%) |
Jul 02, 2003 | 4.616 | 4.720 | 4.616 | 4.720 | 55,234 | +0.11(+2.46%) |
Jul 01, 2003 | 4.602 | 4.616 | 4.600 | 4.606 | 35,149 | +0.00(+0.10%) |
Jun 30, 2003 | 4.624 | 4.624 | 4.561 | 4.602 | 131,390 | -0.04(-0.80%) |
Jun 27, 2003 | 4.648 | 4.659 | 4.639 | 4.639 | 7,531 | +0.00(+0.05%) |
Jun 26, 2003 | 4.648 | 4.653 | 4.588 | 4.636 | 56,908 | -0.04(-0.89%) |
Jun 25, 2003 | 4.750 | 4.750 | 4.678 | 4.678 | 45,191 | -0.06(-1.26%) |
Jun 24, 2003 | 4.660 | 4.815 | 4.660 | 4.738 | 217,590 | +0.08(+1.80%) |
Jun 23, 2003 | 4.624 | 4.660 | 4.624 | 4.654 | 53,560 | +0.03(+0.65%) |
Jun 20, 2003 | 4.660 | 4.660 | 4.577 | 4.624 | 108,795 | -0.03(-0.74%) |
Jun 19, 2003 | 4.738 | 4.738 | 4.659 | 4.659 | 98,752 | -0.10(-2.04%) |
Jun 18, 2003 | 4.658 | 4.780 | 4.655 | 4.756 | 263,618 | +0.10(+2.13%) |
Jun 17, 2003 | 4.579 | 4.660 | 4.579 | 4.657 | 158,171 | +0.09(+1.88%) |
Jun 16, 2003 | 4.551 | 4.597 | 4.551 | 4.571 | 48,539 | +0.01(+0.21%) |
Jun 13, 2003 | 4.541 | 4.578 | 4.523 | 4.561 | 41,844 | +0.01(+0.18%) |
Jun 12, 2003 | 4.511 | 4.557 | 4.511 | 4.553 | 153,986 | +0.06(+1.33%) |
Jun 11, 2003 | 4.408 | 4.493 | 4.408 | 4.493 | 133,064 | +0.08(+1.90%) |
Jun 10, 2003 | 4.367 | 4.409 | 4.349 | 4.409 | 82,851 | +0.06(+1.37%) |
Jun 09, 2003 | 4.505 | 4.523 | 4.349 | 4.349 | 103,773 | -0.14(-3.19%) |
Jun 06, 2003 | 4.462 | 4.533 | 4.462 | 4.493 | 52,723 | +0.04(+0.97%) |
Jun 05, 2003 | 4.459 | 4.469 | 4.445 | 4.450 | 117,163 | -0.02(-0.48%) |
Jun 04, 2003 | 4.409 | 4.477 | 4.402 | 4.471 | 232,654 | +0.09(+1.96%) |
Jun 03, 2003 | 4.373 | 4.404 | 4.363 | 4.385 | 137,249 | +0.00(+0.00%) |
Jun 02, 2003 | 4.305 | 4.385 | 4.296 | 4.385 | 1,453,669 | +0.08(+1.86%) |
May 30, 2003 | 4.302 | 4.305 | 4.281 | 4.305 | 130,554 | +0.00(+0.08%) |
May 29, 2003 | 4.162 | 4.302 | 4.162 | 4.302 | 296,257 | +0.14(+3.33%) |
May 28, 2003 | 4.213 | 4.213 | 4.101 | 4.163 | 275,335 | -0.08(-1.86%) |
May 27, 2003 | 4.338 | 4.351 | 4.242 | 4.242 | 66,950 | -0.11(-2.58%) |
May 23, 2003 | 4.361 | 4.363 | 4.330 | 4.354 | 291,235 | -0.01(-0.16%) |
May 22, 2003 | 4.373 | 4.403 | 4.360 | 4.361 | 95,404 | -0.00(-0.11%) |
May 21, 2003 | 4.426 | 4.457 | 4.355 | 4.366 | 148,128 | -0.06(-1.27%) |
May 20, 2003 | 4.457 | 4.457 | 4.412 | 4.422 | 15,900 | -0.06(-1.31%) |
May 19, 2003 | 4.444 | 4.481 | 4.444 | 4.481 | 71,972 | +0.03(+0.56%) |
May 16, 2003 | 4.457 | 4.469 | 4.451 | 4.456 | 190,809 | +0.00(+0.08%) |
May 15, 2003 | 4.457 | 4.475 | 4.445 | 4.452 | 214,242 | +0.01(+0.21%) |
May 14, 2003 | 4.451 | 4.451 | 4.437 | 4.443 | 143,107 | +0.00(+0.00%) |
May 13, 2003 | 4.445 | 4.457 | 4.409 | 4.443 | 365,718 | -0.01(-0.19%) |
May 12, 2003 | 4.464 | 4.464 | 4.449 | 4.451 | 257,760 | -0.01(-0.27%) |
May 09, 2003 | 4.481 | 4.481 | 4.420 | 4.463 | 293,746 | +0.00(+0.03%) |
May 08, 2003 | 4.470 | 4.470 | 4.415 | 4.462 | 133,901 | -0.01(-0.16%) |
May 07, 2003 | 4.541 | 4.618 | 4.445 | 4.469 | 215,916 | -0.07(-1.55%) |
May 06, 2003 | 4.302 | 4.539 | 4.278 | 4.539 | 897,140 | +0.40(+9.54%) |
May 05, 2003 | 4.152 | 4.152 | 4.130 | 4.144 | 44,354 | -0.01(-0.26%) |
May 02, 2003 | 4.063 | 4.164 | 4.063 | 4.155 | 270,313 | +0.05(+1.19%) |