Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.062 | 4.114 | 4.037 | 4.114 | 53,742 | +0.03(+0.75%) |
Jul 30, 2003 | 4.053 | 4.086 | 4.053 | 4.083 | 42,342 | +0.03(+0.76%) |
Jul 29, 2003 | 4.114 | 4.114 | 4.050 | 4.053 | 39,411 | -0.08(-1.86%) |
Jul 28, 2003 | 4.145 | 4.145 | 4.114 | 4.129 | 19,542 | -0.03(-0.74%) |
Jul 25, 2003 | 4.145 | 4.194 | 4.105 | 4.160 | 46,902 | -0.02(-0.37%) |
Jul 24, 2003 | 4.237 | 4.240 | 4.145 | 4.175 | 51,136 | -0.04(-1.02%) |
Jul 23, 2003 | 4.304 | 4.304 | 4.191 | 4.218 | 54,719 | -0.11(-2.55%) |
Jul 22, 2003 | 4.452 | 4.467 | 4.329 | 4.329 | 54,068 | -0.12(-2.69%) |
Jul 21, 2003 | 4.298 | 4.482 | 4.292 | 4.449 | 103,902 | +0.18(+4.32%) |
Jul 18, 2003 | 4.237 | 4.298 | 4.209 | 4.265 | 58,628 | +0.03(+0.65%) |
Jul 17, 2003 | 4.298 | 4.360 | 4.212 | 4.237 | 86,965 | -0.05(-1.15%) |
Jul 16, 2003 | 4.344 | 4.375 | 4.182 | 4.286 | 127,678 | -0.09(-2.04%) |
Jul 15, 2003 | 4.166 | 4.418 | 4.114 | 4.375 | 296,397 | +0.27(+6.58%) |
Jul 14, 2003 | 4.544 | 4.544 | 4.007 | 4.105 | 859,878 | +0.62(+17.80%) |
Jul 11, 2003 | 3.469 | 3.485 | 3.377 | 3.485 | 264,477 | +0.04(+1.07%) |
Jul 10, 2003 | 3.445 | 3.448 | 3.445 | 3.448 | 4,559 | +0.00(+0.09%) |
Jul 09, 2003 | 3.466 | 3.466 | 3.423 | 3.445 | 84,685 | -0.02(-0.62%) |
Jul 08, 2003 | 3.469 | 3.500 | 3.454 | 3.466 | 67,748 | -0.00(-0.09%) |
Jul 07, 2003 | 3.469 | 3.500 | 3.469 | 3.469 | 10,097 | +0.00(+0.00%) |
Jul 03, 2003 | 3.485 | 3.515 | 3.469 | 3.469 | 12,702 | -0.01(-0.35%) |
Jul 02, 2003 | 3.509 | 3.531 | 3.454 | 3.482 | 38,759 | +0.03(+0.98%) |
Jul 01, 2003 | 3.500 | 3.500 | 3.448 | 3.448 | 14,331 | +0.02(+0.54%) |
Jun 30, 2003 | 3.377 | 3.429 | 3.374 | 3.429 | 13,028 | +0.02(+0.63%) |
Jun 27, 2003 | 3.377 | 3.408 | 3.365 | 3.408 | 7,491 | +0.00(+0.00%) |
Jun 26, 2003 | 3.414 | 3.414 | 3.408 | 3.408 | 8,142 | -0.01(-0.18%) |
Jun 25, 2003 | 3.408 | 3.436 | 3.408 | 3.414 | 30,942 | +0.00(+0.00%) |
Jun 24, 2003 | 3.414 | 3.414 | 3.396 | 3.414 | 3,582 | +0.00(+0.00%) |
Jun 23, 2003 | 3.451 | 3.454 | 3.414 | 3.414 | 12,051 | -0.04(-1.07%) |
Jun 20, 2003 | 3.423 | 3.488 | 3.423 | 3.451 | 14,982 | +0.01(+0.36%) |
Jun 19, 2003 | 3.445 | 3.451 | 3.439 | 3.439 | 5,862 | -0.01(-0.18%) |
Jun 18, 2003 | 3.442 | 3.445 | 3.423 | 3.445 | 8,794 | -0.03(-0.80%) |
Jun 17, 2003 | 3.454 | 3.500 | 3.454 | 3.472 | 11,074 | -0.02(-0.44%) |
Jun 16, 2003 | 3.494 | 3.500 | 3.423 | 3.488 | 24,754 | -0.01(-0.35%) |
Jun 13, 2003 | 3.479 | 3.500 | 3.454 | 3.500 | 19,216 | +0.04(+1.06%) |
Jun 12, 2003 | 3.485 | 3.485 | 3.463 | 3.463 | 13,679 | -0.01(-0.27%) |
Jun 11, 2003 | 3.488 | 3.488 | 3.472 | 3.472 | 6,514 | -0.03(-0.79%) |
Jun 10, 2003 | 3.509 | 3.515 | 3.500 | 3.500 | 10,422 | +0.06(+1.88%) |
Jun 09, 2003 | 3.429 | 3.436 | 3.429 | 3.436 | 11,074 | +0.01(+0.36%) |
Jun 06, 2003 | 3.454 | 3.485 | 3.423 | 3.423 | 21,171 | -0.04(-1.06%) |
Jun 05, 2003 | 3.463 | 3.463 | 3.460 | 3.460 | 2,931 | -0.02(-0.62%) |
Jun 04, 2003 | 3.439 | 3.482 | 3.439 | 3.482 | 21,822 | +0.03(+0.80%) |
Jun 03, 2003 | 3.485 | 3.485 | 3.454 | 3.454 | 14,657 | +0.00(+0.00%) |
Jun 02, 2003 | 3.417 | 3.454 | 3.408 | 3.454 | 22,474 | +0.05(+1.35%) |
May 30, 2003 | 3.353 | 3.423 | 3.285 | 3.408 | 47,879 | +0.02(+0.54%) |
May 29, 2003 | 3.371 | 3.393 | 3.353 | 3.389 | 9,771 | +0.04(+1.19%) |
May 28, 2003 | 3.399 | 3.399 | 3.350 | 3.350 | 7,817 | -0.07(-2.15%) |
May 27, 2003 | 3.429 | 3.429 | 3.423 | 3.423 | 2,279 | +0.02(+0.45%) |
May 23, 2003 | 3.368 | 3.408 | 3.368 | 3.408 | 9,445 | +0.04(+1.28%) |
May 22, 2003 | 3.331 | 3.389 | 3.331 | 3.365 | 8,794 | +0.04(+1.20%) |
May 21, 2003 | 3.300 | 3.325 | 3.300 | 3.325 | 2,605 | +0.02(+0.74%) |
May 20, 2003 | 3.230 | 3.300 | 3.230 | 3.300 | 9,445 | +0.08(+2.38%) |
May 19, 2003 | 3.224 | 3.224 | 3.218 | 3.224 | 14,331 | +0.01(+0.29%) |
May 16, 2003 | 3.239 | 3.239 | 3.208 | 3.215 | 7,165 | -0.02(-0.76%) |
May 15, 2003 | 3.242 | 3.264 | 3.239 | 3.239 | 8,794 | -0.00(-0.09%) |
May 14, 2003 | 3.233 | 3.242 | 3.233 | 3.242 | 9,445 | +0.01(+0.28%) |
May 13, 2003 | 3.233 | 3.236 | 3.227 | 3.233 | 16,611 | -0.01(-0.19%) |
May 12, 2003 | 3.239 | 3.239 | 3.227 | 3.239 | 1,302 | -0.03(-0.94%) |
May 09, 2003 | 3.282 | 3.282 | 3.270 | 3.270 | 1,302 | -0.02(-0.56%) |
May 08, 2003 | 3.270 | 3.294 | 3.254 | 3.288 | 8,794 | -0.04(-1.29%) |
May 07, 2003 | 3.393 | 3.393 | 3.331 | 3.331 | 6,839 | -0.09(-2.69%) |
May 06, 2003 | 3.423 | 3.423 | 3.396 | 3.423 | 21,171 | +0.02(+0.54%) |
May 05, 2003 | 3.423 | 3.423 | 3.405 | 3.405 | 61,885 | +0.02(+0.64%) |
May 02, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 1,628 | +0.01(+0.18%) |