Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.954 | 3.959 | 3.896 | 3.914 | 7,320,977 | -0.09(-2.13%) |
Jul 30, 2003 | 4.001 | 4.044 | 3.972 | 3.999 | 2,819,393 | -0.15(-3.73%) |
Jul 29, 2003 | 4.192 | 4.205 | 4.109 | 4.154 | 2,366,205 | -0.02(-0.48%) |
Jul 28, 2003 | 4.187 | 4.196 | 4.161 | 4.174 | 1,780,669 | +0.02(+0.54%) |
Jul 25, 2003 | 4.100 | 4.167 | 4.053 | 4.152 | 1,809,634 | +0.06(+1.54%) |
Jul 24, 2003 | 4.093 | 4.154 | 4.051 | 4.089 | 3,160,733 | +0.06(+1.56%) |
Jul 23, 2003 | 4.010 | 4.030 | 3.972 | 4.026 | 1,597,968 | +0.02(+0.56%) |
Jul 22, 2003 | 3.981 | 4.028 | 3.927 | 4.003 | 1,669,712 | +0.10(+2.47%) |
Jul 21, 2003 | 3.952 | 3.970 | 3.907 | 3.907 | 1,077,046 | -0.08(-2.03%) |
Jul 18, 2003 | 3.986 | 3.999 | 3.934 | 3.988 | 2,257,030 | +0.03(+0.85%) |
Jul 17, 2003 | 3.929 | 3.983 | 3.925 | 3.954 | 2,866,628 | -0.07(-1.78%) |
Jul 16, 2003 | 4.064 | 4.073 | 3.983 | 4.026 | 3,650,907 | -0.01(-0.33%) |
Jul 15, 2003 | 4.147 | 4.154 | 4.037 | 4.039 | 2,220,044 | -0.05(-1.21%) |
Jul 14, 2003 | 4.039 | 4.140 | 4.015 | 4.089 | 4,034,135 | +0.06(+1.56%) |
Jul 11, 2003 | 3.965 | 4.039 | 3.947 | 4.026 | 1,776,213 | +0.03(+0.84%) |
Jul 10, 2003 | 4.051 | 4.062 | 3.986 | 3.992 | 2,673,678 | -0.11(-2.79%) |
Jul 09, 2003 | 4.125 | 4.147 | 4.087 | 4.107 | 5,727,464 | -0.08(-1.98%) |
Jul 08, 2003 | 4.167 | 4.214 | 4.152 | 4.190 | 1,407,691 | -0.03(-0.69%) |
Jul 07, 2003 | 4.194 | 4.241 | 4.179 | 4.219 | 4,115,236 | +0.11(+2.56%) |
Jul 03, 2003 | 4.075 | 4.167 | 4.062 | 4.113 | 2,145,181 | -0.01(-0.27%) |
Jul 02, 2003 | 4.127 | 4.149 | 4.078 | 4.125 | 1,287,376 | +0.05(+1.32%) |
Jul 01, 2003 | 4.037 | 4.075 | 3.968 | 4.071 | 2,625,997 | -0.07(-1.63%) |
Jun 30, 2003 | 4.143 | 4.187 | 4.078 | 4.138 | 2,798,004 | +0.01(+0.22%) |
Jun 27, 2003 | 4.174 | 4.221 | 4.107 | 4.129 | 2,375,563 | -0.05(-1.18%) |
Jun 26, 2003 | 4.104 | 4.187 | 4.082 | 4.179 | 1,280,246 | +0.03(+0.65%) |
Jun 25, 2003 | 4.232 | 4.275 | 4.147 | 4.152 | 1,701,796 | +0.06(+1.37%) |
Jun 24, 2003 | 4.095 | 4.152 | 4.073 | 4.095 | 3,916,493 | -0.07(-1.62%) |
Jun 23, 2003 | 4.286 | 4.315 | 4.145 | 4.163 | 2,827,415 | -0.15(-3.49%) |
Jun 20, 2003 | 4.297 | 4.372 | 4.284 | 4.313 | 3,476,673 | +0.09(+2.23%) |
Jun 19, 2003 | 4.255 | 4.284 | 4.203 | 4.219 | 3,249,410 | -0.12(-2.84%) |
Jun 18, 2003 | 4.376 | 4.376 | 4.322 | 4.342 | 3,246,291 | -0.13(-3.01%) |
Jun 17, 2003 | 4.605 | 4.605 | 4.472 | 4.477 | 7,901,611 | -0.15(-3.30%) |
Jun 16, 2003 | 4.594 | 4.643 | 4.544 | 4.630 | 3,956,152 | +0.29(+6.67%) |
Jun 13, 2003 | 4.367 | 4.387 | 4.264 | 4.340 | 3,651,353 | +0.05(+1.15%) |
Jun 12, 2003 | 4.322 | 4.322 | 4.273 | 4.291 | 4,533,221 | -0.02(-0.42%) |
Jun 11, 2003 | 4.275 | 4.329 | 4.264 | 4.309 | 7,407,426 | +0.04(+1.05%) |
Jun 10, 2003 | 4.273 | 4.277 | 4.217 | 4.264 | 2,661,646 | +0.05(+1.12%) |
Jun 09, 2003 | 4.255 | 4.286 | 4.212 | 4.217 | 856,913 | -0.11(-2.59%) |
Jun 06, 2003 | 4.369 | 4.428 | 4.318 | 4.329 | 4,365,671 | +0.07(+1.58%) |
Jun 05, 2003 | 4.237 | 4.282 | 4.205 | 4.262 | 1,464,730 | +0.00(+0.11%) |
Jun 04, 2003 | 4.212 | 4.309 | 4.174 | 4.257 | 2,231,184 | +0.09(+2.21%) |
Jun 03, 2003 | 4.163 | 4.185 | 4.109 | 4.165 | 860,478 | -0.01(-0.16%) |
Jun 02, 2003 | 4.172 | 4.264 | 4.134 | 4.172 | 2,845,239 | -0.01(-0.21%) |
May 30, 2003 | 4.102 | 4.185 | 4.075 | 4.181 | 4,019,429 | +0.04(+0.92%) |
May 29, 2003 | 4.165 | 4.219 | 4.113 | 4.143 | 2,429,036 | -0.03(-0.70%) |
May 28, 2003 | 4.104 | 4.219 | 4.087 | 4.172 | 4,529,657 | +0.03(+0.70%) |
May 27, 2003 | 4.021 | 4.156 | 4.001 | 4.143 | 5,586,651 | +0.01(+0.27%) |
May 23, 2003 | 4.091 | 4.149 | 4.080 | 4.131 | 6,994,788 | +0.07(+1.71%) |
May 22, 2003 | 4.006 | 4.073 | 4.006 | 4.062 | 7,068,314 | +0.18(+4.62%) |
May 21, 2003 | 3.815 | 3.927 | 3.793 | 3.882 | 5,572,837 | +0.27(+7.39%) |
May 20, 2003 | 3.609 | 3.678 | 3.568 | 3.615 | 2,669,667 | +0.00(+0.00%) |
May 19, 2003 | 3.692 | 3.705 | 3.595 | 3.615 | 3,121,965 | -0.19(-4.96%) |
May 16, 2003 | 3.694 | 3.844 | 3.685 | 3.804 | 4,096,075 | +0.26(+7.48%) |
May 15, 2003 | 3.543 | 3.575 | 3.512 | 3.539 | 2,971,348 | +0.03(+0.77%) |
May 14, 2003 | 3.564 | 3.570 | 3.490 | 3.512 | 2,531,527 | -0.04(-1.26%) |
May 13, 2003 | 3.557 | 3.611 | 3.546 | 3.557 | 1,500,379 | -0.06(-1.55%) |
May 12, 2003 | 3.561 | 3.635 | 3.537 | 3.613 | 842,208 | -0.01(-0.31%) |
May 09, 2003 | 3.582 | 3.647 | 3.552 | 3.624 | 1,363,130 | +0.09(+2.54%) |
May 08, 2003 | 3.680 | 3.680 | 3.521 | 3.534 | 3,967,293 | -0.15(-3.96%) |
May 07, 2003 | 3.701 | 3.714 | 3.647 | 3.680 | 2,412,994 | -0.03(-0.91%) |
May 06, 2003 | 3.662 | 3.768 | 3.591 | 3.714 | 3,694,132 | +0.02(+0.49%) |
May 05, 2003 | 3.662 | 3.705 | 3.620 | 3.696 | 1,809,189 | +0.11(+3.07%) |
May 02, 2003 | 3.543 | 3.635 | 3.537 | 3.586 | 1,587,719 | -0.13(-3.39%) |