Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.728 | 4.802 | 4.660 | 4.758 | 1,400,063 | +0.02(+0.39%) |
Jul 30, 2003 | 4.730 | 4.767 | 4.725 | 4.740 | 940,507 | +0.01(+0.22%) |
Jul 29, 2003 | 4.719 | 4.744 | 4.678 | 4.730 | 1,335,385 | +0.03(+0.66%) |
Jul 28, 2003 | 4.740 | 4.750 | 4.695 | 4.699 | 856,863 | -0.03(-0.61%) |
Jul 25, 2003 | 4.723 | 4.771 | 4.709 | 4.728 | 755,713 | +0.02(+0.48%) |
Jul 24, 2003 | 4.688 | 4.730 | 4.676 | 4.705 | 533,473 | +0.04(+0.93%) |
Jul 23, 2003 | 4.658 | 4.684 | 4.635 | 4.662 | 609,336 | +0.01(+0.31%) |
Jul 22, 2003 | 4.633 | 4.674 | 4.631 | 4.647 | 627,329 | +0.02(+0.49%) |
Jul 21, 2003 | 4.649 | 4.666 | 4.604 | 4.625 | 655,534 | -0.02(-0.44%) |
Jul 18, 2003 | 4.606 | 4.684 | 4.606 | 4.645 | 610,308 | +0.06(+1.25%) |
Jul 17, 2003 | 4.709 | 4.709 | 4.557 | 4.588 | 1,709,351 | -0.13(-2.75%) |
Jul 16, 2003 | 4.709 | 4.730 | 4.699 | 4.717 | 848,110 | +0.01(+0.17%) |
Jul 15, 2003 | 4.715 | 4.746 | 4.705 | 4.709 | 786,350 | -0.01(-0.22%) |
Jul 14, 2003 | 4.709 | 4.742 | 4.705 | 4.719 | 717,295 | +0.00(+0.00%) |
Jul 11, 2003 | 4.631 | 4.721 | 4.631 | 4.719 | 1,027,069 | +0.07(+1.55%) |
Jul 10, 2003 | 4.719 | 4.721 | 4.616 | 4.647 | 1,275,083 | -0.09(-1.95%) |
Jul 09, 2003 | 4.703 | 4.740 | 4.682 | 4.740 | 1,054,788 | +0.01(+0.22%) |
Jul 08, 2003 | 4.742 | 4.746 | 4.680 | 4.730 | 673,041 | -0.00(-0.04%) |
Jul 07, 2003 | 4.688 | 4.734 | 4.678 | 4.732 | 1,264,871 | +0.06(+1.28%) |
Jul 03, 2003 | 4.637 | 4.682 | 4.621 | 4.672 | 645,322 | +0.02(+0.53%) |
Jul 02, 2003 | 4.596 | 4.680 | 4.584 | 4.647 | 1,697,679 | +0.05(+1.12%) |
Jul 01, 2003 | 4.588 | 4.596 | 4.528 | 4.596 | 1,916,029 | +0.01(+0.22%) |
Jun 30, 2003 | 4.682 | 4.709 | 4.586 | 4.586 | 5,423,238 | -0.10(-2.06%) |
Jun 27, 2003 | 4.637 | 4.740 | 4.637 | 4.682 | 1,877,125 | +0.02(+0.53%) |
Jun 26, 2003 | 4.567 | 4.658 | 4.567 | 4.658 | 1,552,275 | +0.08(+1.66%) |
Jun 25, 2003 | 4.606 | 4.606 | 4.549 | 4.582 | 1,206,028 | +0.01(+0.13%) |
Jun 24, 2003 | 4.524 | 4.575 | 4.487 | 4.575 | 948,288 | +0.05(+1.14%) |
Jun 23, 2003 | 4.526 | 4.534 | 4.518 | 4.524 | 1,292,104 | +0.00(+0.00%) |
Jun 20, 2003 | 4.483 | 4.538 | 4.483 | 4.524 | 1,193,384 | +0.04(+0.92%) |
Jun 19, 2003 | 4.470 | 4.516 | 4.470 | 4.483 | 606,904 | -0.01(-0.18%) |
Jun 18, 2003 | 4.538 | 4.538 | 4.481 | 4.491 | 378,829 | -0.05(-1.18%) |
Jun 17, 2003 | 4.565 | 4.567 | 4.532 | 4.545 | 1,229,371 | -0.03(-0.67%) |
Jun 16, 2003 | 4.503 | 4.586 | 4.497 | 4.575 | 1,253,200 | +0.09(+2.02%) |
Jun 13, 2003 | 4.530 | 4.530 | 4.433 | 4.485 | 804,343 | -0.05(-1.00%) |
Jun 12, 2003 | 4.575 | 4.577 | 4.516 | 4.530 | 646,781 | -0.05(-1.03%) |
Jun 11, 2003 | 4.481 | 4.577 | 4.462 | 4.577 | 1,161,288 | +0.08(+1.69%) |
Jun 10, 2003 | 4.364 | 4.501 | 4.359 | 4.501 | 1,488,083 | +0.13(+2.87%) |
Jun 09, 2003 | 4.442 | 4.464 | 4.374 | 4.376 | 790,726 | -0.08(-1.85%) |
Jun 06, 2003 | 4.436 | 4.483 | 4.413 | 4.458 | 1,125,302 | -0.01(-0.23%) |
Jun 05, 2003 | 4.464 | 4.475 | 4.433 | 4.468 | 977,953 | +0.01(+0.14%) |
Jun 04, 2003 | 4.359 | 4.477 | 4.359 | 4.462 | 786,836 | +0.12(+2.79%) |
Jun 03, 2003 | 4.442 | 4.442 | 4.324 | 4.341 | 1,045,062 | -0.09(-2.13%) |
Jun 02, 2003 | 4.394 | 4.452 | 4.388 | 4.436 | 834,980 | +0.04(+0.94%) |
May 30, 2003 | 4.294 | 4.396 | 4.287 | 4.394 | 899,658 | +0.09(+2.15%) |
May 29, 2003 | 4.359 | 4.370 | 4.259 | 4.302 | 1,659,262 | -0.07(-1.69%) |
May 28, 2003 | 4.399 | 4.411 | 4.364 | 4.376 | 1,300,857 | -0.02(-0.51%) |
May 27, 2003 | 4.349 | 4.401 | 4.320 | 4.399 | 1,171,987 | +0.02(+0.56%) |
May 23, 2003 | 4.322 | 4.390 | 4.312 | 4.374 | 898,685 | +0.05(+1.05%) |
May 22, 2003 | 4.329 | 4.355 | 4.318 | 4.329 | 841,788 | +0.00(+0.00%) |
May 21, 2003 | 4.318 | 4.349 | 4.312 | 4.329 | 475,603 | +0.01(+0.24%) |
May 20, 2003 | 4.339 | 4.359 | 4.318 | 4.318 | 935,158 | -0.02(-0.47%) |
May 19, 2003 | 4.351 | 4.351 | 4.296 | 4.339 | 1,001,295 | -0.02(-0.47%) |
May 16, 2003 | 4.287 | 4.359 | 4.236 | 4.359 | 2,552,598 | +0.05(+1.19%) |
May 15, 2003 | 4.314 | 4.333 | 4.308 | 4.308 | 1,009,076 | +0.00(+0.05%) |
May 14, 2003 | 4.333 | 4.335 | 4.290 | 4.306 | 1,448,207 | -0.01(-0.29%) |
May 13, 2003 | 4.298 | 4.329 | 4.298 | 4.318 | 1,878,097 | +0.00(+0.00%) |
May 12, 2003 | 4.267 | 4.339 | 4.259 | 4.318 | 1,049,925 | +0.06(+1.45%) |
May 09, 2003 | 4.240 | 4.279 | 4.232 | 4.257 | 903,062 | +0.03(+0.63%) |
May 08, 2003 | 4.218 | 4.236 | 4.193 | 4.230 | 1,254,172 | +0.01(+0.29%) |
May 07, 2003 | 4.232 | 4.240 | 4.195 | 4.218 | 1,542,549 | -0.02(-0.58%) |
May 06, 2003 | 4.191 | 4.281 | 4.170 | 4.242 | 2,434,913 | +0.03(+0.78%) |
May 05, 2003 | 4.154 | 4.209 | 4.148 | 4.209 | 1,488,083 | -0.01(-0.15%) |
May 02, 2003 | 4.164 | 4.232 | 4.164 | 4.215 | 2,398,927 | +0.07(+1.64%) |