Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.547 | 4.553 | 4.482 | 4.489 | 859,532 | -0.04(-0.83%) |
Jul 30, 2003 | 4.576 | 4.576 | 4.525 | 4.526 | 4,287,580 | +0.02(+0.46%) |
Jul 29, 2003 | 4.543 | 4.548 | 4.476 | 4.505 | 943,314 | -0.01(-0.14%) |
Jul 28, 2003 | 4.521 | 4.521 | 4.474 | 4.512 | 740,067 | -0.02(-0.48%) |
Jul 25, 2003 | 4.509 | 4.534 | 4.465 | 4.534 | 1,117,858 | +0.06(+1.24%) |
Jul 24, 2003 | 4.518 | 4.544 | 4.478 | 4.478 | 1,075,967 | +0.02(+0.40%) |
Jul 23, 2003 | 4.467 | 4.480 | 4.423 | 4.460 | 1,425,056 | +0.10(+2.22%) |
Jul 22, 2003 | 4.320 | 4.373 | 4.316 | 4.364 | 854,102 | +0.07(+1.59%) |
Jul 21, 2003 | 4.325 | 4.325 | 4.254 | 4.295 | 2,380,782 | -0.08(-1.86%) |
Jul 18, 2003 | 4.324 | 4.376 | 4.295 | 4.376 | 908,405 | +0.06(+1.40%) |
Jul 17, 2003 | 4.338 | 4.357 | 4.309 | 4.316 | 2,175,983 | -0.05(-1.06%) |
Jul 16, 2003 | 4.391 | 4.396 | 4.326 | 4.362 | 1,429,710 | -0.04(-0.94%) |
Jul 15, 2003 | 4.486 | 4.504 | 4.387 | 4.403 | 1,338,947 | -0.06(-1.41%) |
Jul 14, 2003 | 4.454 | 4.509 | 4.449 | 4.467 | 1,868,010 | +0.10(+2.18%) |
Jul 11, 2003 | 4.351 | 4.402 | 4.336 | 4.371 | 749,376 | +0.04(+0.86%) |
Jul 10, 2003 | 4.348 | 4.358 | 4.326 | 4.334 | 671,025 | -0.07(-1.58%) |
Jul 09, 2003 | 4.375 | 4.419 | 4.370 | 4.403 | 1,667,866 | -0.00(-0.09%) |
Jul 08, 2003 | 4.416 | 4.422 | 4.331 | 4.407 | 876,599 | -0.01(-0.18%) |
Jul 07, 2003 | 4.422 | 4.451 | 4.383 | 4.415 | 1,641,490 | +0.01(+0.20%) |
Jul 03, 2003 | 4.392 | 4.458 | 4.383 | 4.406 | 1,065,107 | -0.08(-1.87%) |
Jul 02, 2003 | 4.441 | 4.518 | 4.424 | 4.490 | 749,376 | +0.04(+0.81%) |
Jul 01, 2003 | 4.394 | 4.454 | 4.360 | 4.454 | 4,786,388 | -0.00(-0.06%) |
Jun 30, 2003 | 4.522 | 4.527 | 4.420 | 4.456 | 1,298,608 | -0.07(-1.51%) |
Jun 27, 2003 | 4.538 | 4.566 | 4.522 | 4.525 | 2,377,679 | -0.04(-0.85%) |
Jun 26, 2003 | 4.518 | 4.572 | 4.503 | 4.563 | 2,392,418 | -0.00(-0.06%) |
Jun 25, 2003 | 4.538 | 4.623 | 4.538 | 4.566 | 1,595,721 | +0.02(+0.54%) |
Jun 24, 2003 | 4.540 | 4.574 | 4.518 | 4.541 | 859,532 | -0.01(-0.20%) |
Jun 23, 2003 | 4.617 | 4.617 | 4.532 | 4.550 | 2,148,832 | -0.10(-2.11%) |
Jun 20, 2003 | 4.648 | 4.660 | 4.615 | 4.648 | 1,352,135 | +0.01(+0.25%) |
Jun 19, 2003 | 4.684 | 4.700 | 4.624 | 4.637 | 1,037,180 | -0.06(-1.18%) |
Jun 18, 2003 | 4.686 | 4.717 | 4.674 | 4.692 | 490,275 | -0.00(-0.08%) |
Jun 17, 2003 | 4.731 | 4.731 | 4.677 | 4.696 | 2,244,249 | -0.02(-0.49%) |
Jun 16, 2003 | 4.639 | 4.719 | 4.637 | 4.719 | 1,078,294 | +0.16(+3.42%) |
Jun 13, 2003 | 4.641 | 4.645 | 4.563 | 4.563 | 893,666 | -0.06(-1.39%) |
Jun 12, 2003 | 4.602 | 4.654 | 4.563 | 4.628 | 769,545 | +0.02(+0.48%) |
Jun 11, 2003 | 4.512 | 4.626 | 4.496 | 4.606 | 3,562,252 | +0.12(+2.67%) |
Jun 10, 2003 | 4.492 | 4.492 | 4.415 | 4.486 | 1,736,132 | +0.02(+0.43%) |
Jun 09, 2003 | 4.473 | 4.538 | 4.460 | 4.467 | 1,597,272 | -0.02(-0.46%) |
Jun 06, 2003 | 4.532 | 4.557 | 4.468 | 4.487 | 2,729,870 | -0.02(-0.43%) |
Jun 05, 2003 | 4.467 | 4.523 | 4.458 | 4.507 | 1,405,662 | +0.01(+0.23%) |
Jun 04, 2003 | 4.458 | 4.499 | 4.445 | 4.496 | 1,380,838 | +0.04(+0.81%) |
Jun 03, 2003 | 4.422 | 4.460 | 4.415 | 4.460 | 2,089,875 | +0.01(+0.29%) |
Jun 02, 2003 | 4.440 | 4.519 | 4.428 | 4.447 | 4,382,997 | +0.05(+1.14%) |
May 30, 2003 | 4.376 | 4.424 | 4.347 | 4.397 | 4,111,484 | +0.03(+0.68%) |
May 29, 2003 | 4.364 | 4.407 | 4.353 | 4.367 | 1,410,316 | +0.05(+1.04%) |
May 28, 2003 | 4.309 | 4.344 | 4.284 | 4.322 | 1,265,251 | +0.00(+0.06%) |
May 27, 2003 | 4.215 | 4.330 | 4.200 | 4.320 | 2,410,260 | +0.09(+2.04%) |
May 23, 2003 | 4.211 | 4.267 | 4.170 | 4.233 | 1,124,840 | +0.04(+1.05%) |
May 22, 2003 | 4.133 | 4.197 | 4.121 | 4.189 | 1,282,317 | +0.10(+2.52%) |
May 21, 2003 | 4.090 | 4.106 | 4.049 | 4.086 | 3,053,359 | -0.09(-2.16%) |
May 20, 2003 | 4.189 | 4.205 | 4.159 | 4.177 | 672,576 | +0.03(+0.68%) |
May 19, 2003 | 4.215 | 4.215 | 4.120 | 4.148 | 2,193,826 | -0.14(-3.22%) |
May 16, 2003 | 4.228 | 4.298 | 4.228 | 4.286 | 1,761,732 | +0.12(+2.81%) |
May 15, 2003 | 4.195 | 4.210 | 4.164 | 4.169 | 2,563,083 | -0.02(-0.37%) |
May 14, 2003 | 4.237 | 4.237 | 4.151 | 4.184 | 1,601,927 | -0.06(-1.37%) |
May 13, 2003 | 4.215 | 4.249 | 4.188 | 4.242 | 3,516,482 | -0.03(-0.75%) |
May 12, 2003 | 4.227 | 4.296 | 4.227 | 4.275 | 1,356,014 | +0.01(+0.27%) |
May 09, 2003 | 4.187 | 4.277 | 4.182 | 4.263 | 1,034,077 | +0.08(+2.00%) |
May 08, 2003 | 4.170 | 4.209 | 4.138 | 4.179 | 4,613,395 | -0.04(-1.04%) |
May 07, 2003 | 4.273 | 4.276 | 4.197 | 4.223 | 3,324,096 | -0.19(-4.21%) |
May 06, 2003 | 4.338 | 4.456 | 4.338 | 4.409 | 1,349,032 | +0.11(+2.55%) |
May 05, 2003 | 4.293 | 4.326 | 4.262 | 4.299 | 1,178,366 | +0.06(+1.31%) |
May 02, 2003 | 4.199 | 4.260 | 4.173 | 4.244 | 1,987,476 | -0.01(-0.15%) |