Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.091 | 4.143 | 4.066 | 4.143 | 53,365 | +0.03(+0.75%) |
Jul 30, 2003 | 4.081 | 4.115 | 4.081 | 4.112 | 42,045 | +0.03(+0.76%) |
Jul 29, 2003 | 4.143 | 4.143 | 4.078 | 4.081 | 39,134 | -0.08(-1.86%) |
Jul 28, 2003 | 4.174 | 4.174 | 4.143 | 4.159 | 19,405 | -0.03(-0.74%) |
Jul 25, 2003 | 4.174 | 4.224 | 4.134 | 4.190 | 46,573 | -0.02(-0.37%) |
Jul 24, 2003 | 4.267 | 4.270 | 4.174 | 4.205 | 50,778 | -0.04(-1.02%) |
Jul 23, 2003 | 4.335 | 4.335 | 4.220 | 4.248 | 54,335 | -0.11(-2.55%) |
Jul 22, 2003 | 4.483 | 4.499 | 4.360 | 4.360 | 53,688 | -0.12(-2.69%) |
Jul 21, 2003 | 4.329 | 4.514 | 4.322 | 4.480 | 103,173 | +0.19(+4.32%) |
Jul 18, 2003 | 4.267 | 4.329 | 4.239 | 4.295 | 58,216 | +0.03(+0.65%) |
Jul 17, 2003 | 4.329 | 4.390 | 4.242 | 4.267 | 86,355 | -0.05(-1.15%) |
Jul 16, 2003 | 4.375 | 4.406 | 4.211 | 4.316 | 126,783 | -0.09(-2.04%) |
Jul 15, 2003 | 4.196 | 4.449 | 4.143 | 4.406 | 294,318 | +0.27(+6.58%) |
Jul 14, 2003 | 4.576 | 4.576 | 4.035 | 4.134 | 853,847 | +0.62(+17.80%) |
Jul 11, 2003 | 3.494 | 3.509 | 3.401 | 3.509 | 262,622 | +0.04(+1.07%) |
Jul 10, 2003 | 3.469 | 3.472 | 3.469 | 3.472 | 4,527 | +0.00(+0.09%) |
Jul 09, 2003 | 3.491 | 3.491 | 3.447 | 3.469 | 84,091 | -0.02(-0.62%) |
Jul 08, 2003 | 3.494 | 3.525 | 3.478 | 3.491 | 67,272 | -0.00(-0.09%) |
Jul 07, 2003 | 3.494 | 3.525 | 3.494 | 3.494 | 10,026 | +0.00(+0.00%) |
Jul 03, 2003 | 3.509 | 3.540 | 3.494 | 3.494 | 12,613 | -0.01(-0.35%) |
Jul 02, 2003 | 3.534 | 3.556 | 3.478 | 3.506 | 38,487 | +0.03(+0.98%) |
Jul 01, 2003 | 3.525 | 3.525 | 3.472 | 3.472 | 14,230 | +0.02(+0.54%) |
Jun 30, 2003 | 3.401 | 3.454 | 3.398 | 3.454 | 12,937 | +0.02(+0.63%) |
Jun 27, 2003 | 3.401 | 3.432 | 3.389 | 3.432 | 7,438 | +0.00(+0.00%) |
Jun 26, 2003 | 3.438 | 3.438 | 3.432 | 3.432 | 8,085 | -0.01(-0.18%) |
Jun 25, 2003 | 3.432 | 3.460 | 3.432 | 3.438 | 30,725 | +0.00(+0.00%) |
Jun 24, 2003 | 3.438 | 3.438 | 3.420 | 3.438 | 3,557 | +0.00(+0.00%) |
Jun 23, 2003 | 3.475 | 3.478 | 3.438 | 3.438 | 11,966 | -0.04(-1.07%) |
Jun 20, 2003 | 3.447 | 3.512 | 3.447 | 3.475 | 14,877 | +0.01(+0.36%) |
Jun 19, 2003 | 3.469 | 3.475 | 3.463 | 3.463 | 5,821 | -0.01(-0.18%) |
Jun 18, 2003 | 3.466 | 3.469 | 3.447 | 3.469 | 8,732 | -0.03(-0.80%) |
Jun 17, 2003 | 3.478 | 3.525 | 3.478 | 3.497 | 10,996 | -0.02(-0.44%) |
Jun 16, 2003 | 3.519 | 3.525 | 3.447 | 3.512 | 24,580 | -0.01(-0.35%) |
Jun 13, 2003 | 3.503 | 3.525 | 3.478 | 3.525 | 19,082 | +0.04(+1.06%) |
Jun 12, 2003 | 3.509 | 3.509 | 3.488 | 3.488 | 13,583 | -0.01(-0.27%) |
Jun 11, 2003 | 3.512 | 3.512 | 3.497 | 3.497 | 6,468 | -0.03(-0.79%) |
Jun 10, 2003 | 3.534 | 3.540 | 3.525 | 3.525 | 10,349 | +0.06(+1.88%) |
Jun 09, 2003 | 3.454 | 3.460 | 3.454 | 3.460 | 10,996 | +0.01(+0.36%) |
Jun 06, 2003 | 3.478 | 3.509 | 3.447 | 3.447 | 21,022 | -0.04(-1.06%) |
Jun 05, 2003 | 3.488 | 3.488 | 3.485 | 3.485 | 2,910 | -0.02(-0.62%) |
Jun 04, 2003 | 3.463 | 3.506 | 3.463 | 3.506 | 21,669 | +0.03(+0.80%) |
Jun 03, 2003 | 3.509 | 3.509 | 3.478 | 3.478 | 14,554 | +0.00(+0.00%) |
Jun 02, 2003 | 3.441 | 3.478 | 3.432 | 3.478 | 22,316 | +0.05(+1.35%) |
May 30, 2003 | 3.376 | 3.447 | 3.308 | 3.432 | 47,543 | +0.02(+0.54%) |
May 29, 2003 | 3.395 | 3.417 | 3.376 | 3.413 | 9,702 | +0.04(+1.19%) |
May 28, 2003 | 3.423 | 3.423 | 3.373 | 3.373 | 7,762 | -0.07(-2.15%) |
May 27, 2003 | 3.454 | 3.454 | 3.447 | 3.447 | 2,263 | +0.02(+0.45%) |
May 23, 2003 | 3.392 | 3.432 | 3.392 | 3.432 | 9,379 | +0.04(+1.28%) |
May 22, 2003 | 3.355 | 3.413 | 3.355 | 3.389 | 8,732 | +0.04(+1.20%) |
May 21, 2003 | 3.324 | 3.349 | 3.324 | 3.349 | 2,587 | +0.02(+0.74%) |
May 20, 2003 | 3.253 | 3.324 | 3.253 | 3.324 | 9,379 | +0.08(+2.38%) |
May 19, 2003 | 3.246 | 3.246 | 3.240 | 3.246 | 14,230 | +0.01(+0.29%) |
May 16, 2003 | 3.262 | 3.262 | 3.231 | 3.237 | 7,115 | -0.02(-0.76%) |
May 15, 2003 | 3.265 | 3.287 | 3.262 | 3.262 | 8,732 | -0.00(-0.09%) |
May 14, 2003 | 3.256 | 3.265 | 3.256 | 3.265 | 9,379 | +0.01(+0.28%) |
May 13, 2003 | 3.256 | 3.259 | 3.250 | 3.256 | 16,494 | -0.01(-0.19%) |
May 12, 2003 | 3.262 | 3.262 | 3.250 | 3.262 | 1,293 | -0.03(-0.94%) |
May 09, 2003 | 3.305 | 3.305 | 3.293 | 3.293 | 1,293 | -0.02(-0.56%) |
May 08, 2003 | 3.293 | 3.318 | 3.277 | 3.311 | 8,732 | -0.04(-1.29%) |
May 07, 2003 | 3.417 | 3.417 | 3.355 | 3.355 | 6,791 | -0.09(-2.69%) |
May 06, 2003 | 3.447 | 3.447 | 3.420 | 3.447 | 21,022 | +0.02(+0.54%) |
May 05, 2003 | 3.447 | 3.447 | 3.429 | 3.429 | 61,451 | +0.02(+0.64%) |
May 02, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,617 | +0.01(+0.18%) |