Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.073 | 4.078 | 4.013 | 4.032 | 7,106,755 | -0.09(-2.13%) |
Jul 30, 2003 | 4.122 | 4.166 | 4.092 | 4.120 | 2,736,894 | -0.16(-3.73%) |
Jul 29, 2003 | 4.318 | 4.332 | 4.233 | 4.279 | 2,296,967 | -0.02(-0.48%) |
Jul 28, 2003 | 4.314 | 4.323 | 4.286 | 4.300 | 1,728,565 | +0.02(+0.54%) |
Jul 25, 2003 | 4.224 | 4.293 | 4.175 | 4.277 | 1,756,682 | +0.06(+1.54%) |
Jul 24, 2003 | 4.217 | 4.279 | 4.173 | 4.212 | 3,068,246 | +0.06(+1.56%) |
Jul 23, 2003 | 4.131 | 4.152 | 4.092 | 4.147 | 1,551,209 | +0.02(+0.56%) |
Jul 22, 2003 | 4.101 | 4.150 | 4.046 | 4.124 | 1,620,854 | +0.10(+2.47%) |
Jul 21, 2003 | 4.071 | 4.089 | 4.025 | 4.025 | 1,045,530 | -0.08(-2.03%) |
Jul 18, 2003 | 4.106 | 4.120 | 4.052 | 4.108 | 2,190,986 | +0.03(+0.85%) |
Jul 17, 2003 | 4.048 | 4.103 | 4.043 | 4.073 | 2,782,747 | -0.07(-1.78%) |
Jul 16, 2003 | 4.187 | 4.196 | 4.103 | 4.147 | 3,544,077 | -0.01(-0.33%) |
Jul 15, 2003 | 4.272 | 4.279 | 4.159 | 4.161 | 2,155,082 | -0.05(-1.21%) |
Jul 14, 2003 | 4.161 | 4.265 | 4.136 | 4.212 | 3,916,091 | +0.06(+1.56%) |
Jul 11, 2003 | 4.085 | 4.161 | 4.066 | 4.147 | 1,724,239 | +0.03(+0.84%) |
Jul 10, 2003 | 4.173 | 4.184 | 4.106 | 4.113 | 2,595,443 | -0.12(-2.79%) |
Jul 09, 2003 | 4.249 | 4.272 | 4.210 | 4.230 | 5,559,871 | -0.09(-1.98%) |
Jul 08, 2003 | 4.293 | 4.341 | 4.277 | 4.316 | 1,366,500 | -0.03(-0.69%) |
Jul 07, 2003 | 4.321 | 4.369 | 4.304 | 4.346 | 3,994,819 | +0.11(+2.56%) |
Jul 03, 2003 | 4.198 | 4.293 | 4.184 | 4.237 | 2,082,410 | -0.01(-0.27%) |
Jul 02, 2003 | 4.251 | 4.274 | 4.200 | 4.249 | 1,249,705 | +0.06(+1.32%) |
Jul 01, 2003 | 4.159 | 4.198 | 4.087 | 4.194 | 2,549,157 | -0.07(-1.63%) |
Jun 30, 2003 | 4.267 | 4.314 | 4.200 | 4.263 | 2,716,131 | +0.01(+0.22%) |
Jun 27, 2003 | 4.300 | 4.348 | 4.230 | 4.254 | 2,306,051 | -0.05(-1.18%) |
Jun 26, 2003 | 4.228 | 4.314 | 4.205 | 4.304 | 1,242,784 | +0.03(+0.65%) |
Jun 25, 2003 | 4.360 | 4.404 | 4.272 | 4.277 | 1,651,999 | +0.06(+1.37%) |
Jun 24, 2003 | 4.219 | 4.277 | 4.196 | 4.219 | 3,801,891 | -0.07(-1.62%) |
Jun 23, 2003 | 4.415 | 4.445 | 4.270 | 4.288 | 2,744,681 | -0.15(-3.49%) |
Jun 20, 2003 | 4.427 | 4.503 | 4.413 | 4.443 | 3,374,941 | +0.10(+2.23%) |
Jun 19, 2003 | 4.383 | 4.413 | 4.330 | 4.346 | 3,154,328 | -0.13(-2.84%) |
Jun 18, 2003 | 4.508 | 4.508 | 4.452 | 4.473 | 3,151,300 | -0.14(-3.01%) |
Jun 17, 2003 | 4.744 | 4.744 | 4.607 | 4.612 | 7,670,399 | -0.16(-3.30%) |
Jun 16, 2003 | 4.732 | 4.783 | 4.681 | 4.769 | 3,840,390 | +0.30(+6.67%) |
Jun 13, 2003 | 4.499 | 4.519 | 4.392 | 4.471 | 3,544,510 | +0.05(+1.15%) |
Jun 12, 2003 | 4.452 | 4.452 | 4.402 | 4.420 | 4,400,573 | -0.02(-0.42%) |
Jun 11, 2003 | 4.404 | 4.459 | 4.392 | 4.439 | 7,190,675 | +0.05(+1.05%) |
Jun 10, 2003 | 4.402 | 4.406 | 4.344 | 4.392 | 2,583,763 | +0.05(+1.12%) |
Jun 09, 2003 | 4.383 | 4.415 | 4.339 | 4.344 | 831,839 | -0.12(-2.59%) |
Jun 06, 2003 | 4.501 | 4.561 | 4.448 | 4.459 | 4,237,926 | +0.07(+1.58%) |
Jun 05, 2003 | 4.365 | 4.411 | 4.332 | 4.390 | 1,421,870 | +0.00(+0.11%) |
Jun 04, 2003 | 4.339 | 4.439 | 4.300 | 4.385 | 2,165,897 | +0.09(+2.21%) |
Jun 03, 2003 | 4.288 | 4.311 | 4.233 | 4.291 | 835,300 | -0.01(-0.16%) |
Jun 02, 2003 | 4.298 | 4.392 | 4.258 | 4.298 | 2,761,984 | -0.01(-0.21%) |
May 30, 2003 | 4.226 | 4.311 | 4.198 | 4.307 | 3,901,816 | +0.04(+0.92%) |
May 29, 2003 | 4.291 | 4.346 | 4.237 | 4.267 | 2,357,960 | -0.03(-0.70%) |
May 28, 2003 | 4.228 | 4.346 | 4.210 | 4.298 | 4,397,113 | +0.03(+0.70%) |
May 27, 2003 | 4.143 | 4.281 | 4.122 | 4.267 | 5,423,178 | +0.01(+0.27%) |
May 23, 2003 | 4.214 | 4.274 | 4.203 | 4.256 | 6,790,111 | +0.07(+1.71%) |
May 22, 2003 | 4.126 | 4.196 | 4.126 | 4.184 | 6,861,486 | +0.18(+4.62%) |
May 21, 2003 | 3.930 | 4.046 | 3.907 | 3.999 | 5,409,768 | +0.28(+7.39%) |
May 20, 2003 | 3.717 | 3.789 | 3.676 | 3.724 | 2,591,549 | +0.00(+0.00%) |
May 19, 2003 | 3.803 | 3.817 | 3.703 | 3.724 | 3,030,612 | -0.19(-4.96%) |
May 16, 2003 | 3.805 | 3.960 | 3.796 | 3.918 | 3,976,218 | +0.27(+7.48%) |
May 15, 2003 | 3.650 | 3.683 | 3.618 | 3.646 | 2,884,402 | +0.03(+0.77%) |
May 14, 2003 | 3.671 | 3.678 | 3.595 | 3.618 | 2,457,452 | -0.05(-1.26%) |
May 13, 2003 | 3.664 | 3.720 | 3.653 | 3.664 | 1,456,476 | -0.06(-1.55%) |
May 12, 2003 | 3.669 | 3.745 | 3.643 | 3.722 | 817,564 | -0.01(-0.31%) |
May 09, 2003 | 3.690 | 3.757 | 3.659 | 3.733 | 1,323,243 | +0.09(+2.54%) |
May 08, 2003 | 3.791 | 3.791 | 3.627 | 3.641 | 3,851,204 | -0.15(-3.96%) |
May 07, 2003 | 3.812 | 3.826 | 3.757 | 3.791 | 2,342,387 | -0.03(-0.91%) |
May 06, 2003 | 3.773 | 3.881 | 3.699 | 3.826 | 3,586,037 | +0.02(+0.49%) |
May 05, 2003 | 3.773 | 3.817 | 3.729 | 3.807 | 1,756,249 | +0.11(+3.07%) |
May 02, 2003 | 3.650 | 3.745 | 3.643 | 3.694 | 1,541,260 | -0.13(-3.39%) |