Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.600 | 4.600 | 4.420 | 4.420 | 2,700 | +0.01(+0.23%) |
Jul 30, 2003 | 4.550 | 4.600 | 4.410 | 4.410 | 11,500 | -0.13(-2.86%) |
Jul 29, 2003 | 4.450 | 4.550 | 4.300 | 4.540 | 9,700 | +0.09(+2.02%) |
Jul 28, 2003 | 4.620 | 4.670 | 4.420 | 4.450 | 24,000 | -0.12(-2.63%) |
Jul 25, 2003 | 4.450 | 4.620 | 4.450 | 4.570 | 25,200 | +0.21(+4.82%) |
Jul 24, 2003 | 4.350 | 4.360 | 4.260 | 4.360 | 19,700 | +0.11(+2.59%) |
Jul 23, 2003 | 4.250 | 4.290 | 4.250 | 4.250 | 22,000 | +0.00(+0.00%) |
Jul 22, 2003 | 4.190 | 4.250 | 4.190 | 4.250 | 30,300 | +0.06(+1.43%) |
Jul 21, 2003 | 4.170 | 4.190 | 4.140 | 4.190 | 27,600 | +0.08(+1.95%) |
Jul 18, 2003 | 4.100 | 4.180 | 4.070 | 4.110 | 34,800 | +0.04(+0.98%) |
Jul 17, 2003 | 4.010 | 4.070 | 4.010 | 4.070 | 5,300 | +0.02(+0.49%) |
Jul 16, 2003 | 4.000 | 4.140 | 4.000 | 4.050 | 108,800 | +0.01(+0.25%) |
Jul 15, 2003 | 4.010 | 4.070 | 4.000 | 4.040 | 7,500 | +0.03(+0.75%) |
Jul 14, 2003 | 4.040 | 4.040 | 4.000 | 4.010 | 6,300 | +0.00(+0.00%) |
Jul 11, 2003 | 4.020 | 4.080 | 4.010 | 4.010 | 9,900 | -0.06(-1.47%) |
Jul 10, 2003 | 4.000 | 4.070 | 4.000 | 4.070 | 8,400 | +0.05(+1.24%) |
Jul 09, 2003 | 3.850 | 4.020 | 3.800 | 4.020 | 52,000 | +0.12(+3.08%) |
Jul 08, 2003 | 3.900 | 3.900 | 3.870 | 3.900 | 4,700 | +0.00(+0.00%) |
Jul 07, 2003 | 3.980 | 3.980 | 3.900 | 3.900 | 15,500 | +0.02(+0.52%) |
Jul 03, 2003 | 4.000 | 4.000 | 3.880 | 3.880 | 10,400 | -0.20(-4.90%) |
Jul 02, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 200 | +0.04(+0.99%) |
Jul 01, 2003 | 4.090 | 4.090 | 4.010 | 4.040 | 10,100 | -0.05(-1.22%) |
Jun 30, 2003 | 4.090 | 4.090 | 4.010 | 4.090 | 6,300 | +0.00(+0.00%) |
Jun 27, 2003 | 4.100 | 4.100 | 4.050 | 4.090 | 3,600 | +0.09(+2.25%) |
Jun 26, 2003 | 4.100 | 4.100 | 3.980 | 4.000 | 7,400 | -0.05(-1.23%) |
Jun 25, 2003 | 4.000 | 4.090 | 3.980 | 4.050 | 9,000 | -0.04(-0.98%) |
Jun 24, 2003 | 4.090 | 4.100 | 3.900 | 4.090 | 15,600 | +0.05(+1.24%) |
Jun 23, 2003 | 4.130 | 4.140 | 4.020 | 4.040 | 24,200 | -0.04(-0.98%) |
Jun 20, 2003 | 3.870 | 4.100 | 3.870 | 4.080 | 29,600 | +0.21(+5.43%) |
Jun 19, 2003 | 3.860 | 3.990 | 3.860 | 3.870 | 3,100 | -0.03(-0.77%) |
Jun 18, 2003 | 3.900 | 3.990 | 3.820 | 3.900 | 21,500 | -0.04(-1.02%) |
Jun 17, 2003 | 3.950 | 4.030 | 3.860 | 3.940 | 18,200 | +0.00(+0.00%) |
Jun 16, 2003 | 3.950 | 3.950 | 3.710 | 3.940 | 13,300 | -0.06(-1.50%) |
Jun 13, 2003 | 4.140 | 4.140 | 3.650 | 4.000 | 64,500 | -0.10(-2.44%) |
Jun 12, 2003 | 4.090 | 4.140 | 3.950 | 4.100 | 53,200 | +0.05(+1.23%) |
Jun 11, 2003 | 3.970 | 4.050 | 3.910 | 4.050 | 30,600 | +0.15(+3.85%) |
Jun 10, 2003 | 3.980 | 3.980 | 3.760 | 3.900 | 16,200 | -0.08(-2.01%) |
Jun 09, 2003 | 3.900 | 3.980 | 3.850 | 3.980 | 13,500 | +0.10(+2.58%) |
Jun 06, 2003 | 3.750 | 3.950 | 3.700 | 3.880 | 23,700 | +0.03(+0.78%) |
Jun 05, 2003 | 3.540 | 3.900 | 3.460 | 3.850 | 35,100 | +0.35(+10.00%) |
Jun 04, 2003 | 3.400 | 3.500 | 3.290 | 3.500 | 7,500 | +0.12(+3.55%) |
Jun 03, 2003 | 3.400 | 3.400 | 3.320 | 3.380 | 5,900 | +0.00(+0.00%) |
Jun 02, 2003 | 3.400 | 3.400 | 3.280 | 3.380 | 9,200 | +0.03(+0.90%) |
May 30, 2003 | 3.100 | 3.380 | 3.100 | 3.350 | 8,600 | +0.20(+6.35%) |
May 29, 2003 | 3.300 | 3.320 | 3.100 | 3.150 | 11,300 | -0.08(-2.48%) |
May 28, 2003 | 3.270 | 3.300 | 3.200 | 3.230 | 5,800 | -0.04(-1.22%) |
May 27, 2003 | 3.350 | 3.390 | 3.210 | 3.270 | 7,100 | -0.08(-2.39%) |
May 23, 2003 | 3.340 | 3.390 | 3.340 | 3.350 | 9,100 | +0.01(+0.30%) |
May 22, 2003 | 3.380 | 3.390 | 3.150 | 3.340 | 16,800 | -0.01(-0.30%) |
May 21, 2003 | 3.300 | 3.350 | 3.170 | 3.350 | 9,300 | +0.18(+5.68%) |
May 20, 2003 | 3.200 | 3.290 | 3.170 | 3.170 | 1,000 | -0.09(-2.76%) |
May 19, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 20,200 | +0.10(+3.16%) |
May 16, 2003 | 3.250 | 3.250 | 3.110 | 3.160 | 4,400 | -0.05(-1.56%) |
May 15, 2003 | 3.100 | 3.230 | 3.100 | 3.210 | 1,900 | +0.09(+2.88%) |
May 14, 2003 | 3.010 | 3.120 | 3.010 | 3.120 | 16,100 | +0.11(+3.65%) |
May 13, 2003 | 2.940 | 3.050 | 2.800 | 3.010 | 21,000 | +0.15(+5.24%) |
May 12, 2003 | 2.930 | 2.930 | 2.860 | 2.860 | 6,700 | -0.04(-1.38%) |
May 09, 2003 | 2.940 | 2.940 | 2.900 | 2.900 | 2,200 | -0.10(-3.33%) |
May 08, 2003 | 2.850 | 3.000 | 2.850 | 3.000 | 1,800 | +0.06(+2.04%) |
May 07, 2003 | 2.980 | 2.980 | 2.940 | 2.940 | 4,000 | +0.06(+2.08%) |
May 06, 2003 | 3.000 | 3.000 | 2.860 | 2.880 | 12,200 | -0.02(-0.69%) |
May 05, 2003 | 2.900 | 3.040 | 2.870 | 2.900 | 7,900 | -0.01(-0.34%) |
May 02, 2003 | 2.920 | 2.940 | 2.900 | 2.910 | 4,800 | +0.01(+0.34%) |