Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.777 | 4.786 | 4.764 | 4.779 | 31,390 | -0.01(-0.19%) |
Jul 30, 2003 | 4.702 | 4.788 | 4.702 | 4.788 | 16,667 | +0.05(+1.06%) |
Jul 29, 2003 | 4.858 | 4.860 | 4.392 | 4.737 | 103,339 | -0.12(-2.37%) |
Jul 28, 2003 | 4.840 | 4.853 | 4.813 | 4.853 | 58,059 | +0.03(+0.60%) |
Jul 25, 2003 | 4.752 | 4.824 | 4.748 | 4.824 | 13,334 | +0.07(+1.52%) |
Jul 24, 2003 | 4.720 | 4.860 | 4.581 | 4.752 | 53,614 | +0.01(+0.15%) |
Jul 23, 2003 | 4.752 | 4.752 | 4.727 | 4.745 | 11,111 | -0.06(-1.24%) |
Jul 22, 2003 | 4.595 | 4.806 | 4.592 | 4.804 | 8,889 | +0.21(+4.46%) |
Jul 21, 2003 | 4.655 | 4.764 | 4.599 | 4.599 | 21,390 | -0.08(-1.69%) |
Jul 18, 2003 | 4.687 | 4.700 | 4.667 | 4.678 | 4,444 | -0.01(-0.19%) |
Jul 17, 2003 | 4.707 | 4.734 | 4.658 | 4.687 | 13,611 | +0.00(+0.08%) |
Jul 16, 2003 | 4.662 | 4.683 | 4.655 | 4.683 | 8,333 | +0.02(+0.46%) |
Jul 15, 2003 | 4.662 | 4.680 | 4.649 | 4.662 | 10,000 | +0.03(+0.54%) |
Jul 14, 2003 | 4.588 | 4.637 | 4.575 | 4.637 | 55,003 | +0.05(+1.02%) |
Jul 11, 2003 | 4.520 | 4.590 | 4.520 | 4.590 | 3,333 | +0.02(+0.50%) |
Jul 10, 2003 | 4.588 | 4.590 | 4.491 | 4.567 | 19,723 | -0.02(-0.46%) |
Jul 09, 2003 | 4.590 | 4.590 | 4.518 | 4.588 | 20,556 | +0.01(+0.31%) |
Jul 08, 2003 | 4.543 | 4.590 | 4.543 | 4.574 | 28,335 | -0.02(-0.35%) |
Jul 07, 2003 | 4.626 | 4.626 | 4.574 | 4.590 | 8,333 | +0.05(+1.19%) |
Jul 03, 2003 | 4.514 | 4.608 | 4.514 | 4.536 | 3,333 | -0.04(-0.94%) |
Jul 02, 2003 | 4.626 | 4.642 | 4.548 | 4.579 | 146,953 | -0.03(-0.63%) |
Jul 01, 2003 | 4.574 | 4.608 | 4.541 | 4.608 | 42,502 | +0.03(+0.67%) |
Jun 30, 2003 | 4.590 | 4.590 | 4.521 | 4.577 | 80,838 | +0.02(+0.47%) |
Jun 27, 2003 | 4.608 | 4.608 | 4.556 | 4.556 | 8,611 | -0.05(-1.13%) |
Jun 26, 2003 | 4.566 | 4.608 | 4.563 | 4.608 | 20,834 | +0.02(+0.35%) |
Jun 25, 2003 | 4.620 | 4.620 | 4.563 | 4.592 | 38,613 | -0.02(-0.35%) |
Jun 24, 2003 | 4.629 | 4.680 | 4.588 | 4.608 | 32,501 | -0.02(-0.43%) |
Jun 23, 2003 | 4.638 | 4.638 | 4.503 | 4.628 | 16,389 | -0.02(-0.39%) |
Jun 20, 2003 | 4.669 | 4.669 | 4.629 | 4.646 | 10,556 | -0.02(-0.50%) |
Jun 19, 2003 | 4.669 | 4.671 | 4.653 | 4.669 | 9,167 | +0.00(+0.00%) |
Jun 18, 2003 | 4.647 | 4.671 | 4.647 | 4.669 | 20,834 | -0.00(-0.04%) |
Jun 17, 2003 | 4.646 | 4.671 | 4.644 | 4.671 | 16,667 | +0.03(+0.54%) |
Jun 16, 2003 | 4.662 | 4.678 | 4.646 | 4.646 | 28,335 | -0.03(-0.73%) |
Jun 13, 2003 | 4.644 | 4.680 | 4.633 | 4.680 | 31,390 | +0.02(+0.39%) |
Jun 12, 2003 | 4.678 | 4.678 | 4.617 | 4.662 | 37,502 | -0.02(-0.35%) |
Jun 11, 2003 | 4.545 | 4.680 | 4.539 | 4.678 | 28,612 | +0.12(+2.73%) |
Jun 10, 2003 | 4.653 | 4.653 | 4.320 | 4.554 | 65,837 | -0.10(-2.13%) |
Jun 09, 2003 | 4.656 | 4.655 | 4.653 | 4.653 | 2,222 | -0.00(-0.08%) |
Jun 06, 2003 | 4.678 | 4.694 | 4.606 | 4.656 | 26,390 | +0.05(+1.13%) |
Jun 05, 2003 | 4.599 | 4.604 | 4.590 | 4.604 | 4,166 | +0.01(+0.31%) |
Jun 04, 2003 | 4.518 | 4.599 | 4.500 | 4.590 | 63,337 | +0.06(+1.23%) |
Jun 03, 2003 | 4.536 | 4.536 | 4.518 | 4.534 | 16,667 | +0.02(+0.36%) |
Jun 02, 2003 | 4.507 | 4.536 | 4.484 | 4.518 | 232,791 | +0.03(+0.60%) |
May 30, 2003 | 4.359 | 4.507 | 4.359 | 4.491 | 22,223 | +0.13(+3.01%) |
May 29, 2003 | 4.462 | 4.511 | 4.356 | 4.359 | 15,000 | -0.11(-2.50%) |
May 28, 2003 | 4.476 | 4.509 | 4.449 | 4.471 | 13,611 | -0.01(-0.32%) |
May 27, 2003 | 4.329 | 4.485 | 4.322 | 4.485 | 9,445 | +0.08(+1.84%) |
May 23, 2003 | 4.320 | 4.404 | 4.320 | 4.404 | 3,055 | +0.04(+0.99%) |
May 22, 2003 | 4.446 | 4.469 | 4.361 | 4.361 | 39,724 | -0.08(-1.90%) |
May 21, 2003 | 4.413 | 4.455 | 4.413 | 4.446 | 16,945 | -0.02(-0.44%) |
May 20, 2003 | 4.480 | 4.480 | 4.410 | 4.466 | 11,945 | -0.00(-0.08%) |
May 19, 2003 | 4.487 | 4.509 | 4.437 | 4.469 | 50,836 | -0.06(-1.27%) |
May 16, 2003 | 4.482 | 4.554 | 4.455 | 4.527 | 55,836 | +0.01(+0.32%) |
May 15, 2003 | 4.539 | 4.581 | 4.512 | 4.512 | 113,618 | -0.01(-0.12%) |
May 14, 2003 | 4.536 | 4.539 | 4.518 | 4.518 | 13,056 | -0.02(-0.40%) |
May 13, 2003 | 4.500 | 4.536 | 4.500 | 4.536 | 12,222 | +0.04(+0.80%) |
May 12, 2003 | 4.491 | 4.500 | 4.482 | 4.500 | 66,948 | +0.00(+0.00%) |
May 09, 2003 | 4.458 | 4.500 | 4.458 | 4.500 | 10,556 | +0.07(+1.50%) |
May 08, 2003 | 4.437 | 4.448 | 4.350 | 4.433 | 108,339 | -0.00(-0.08%) |
May 07, 2003 | 4.403 | 4.473 | 4.307 | 4.437 | 38,335 | +0.08(+1.78%) |
May 06, 2003 | 4.356 | 4.399 | 4.280 | 4.359 | 63,337 | -0.01(-0.33%) |
May 05, 2003 | 4.311 | 4.383 | 4.221 | 4.374 | 52,503 | -0.10(-2.17%) |
May 02, 2003 | 4.392 | 4.493 | 4.309 | 4.471 | 109,728 | +0.13(+3.07%) |