Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.294 | 4.294 | 4.208 | 4.275 | 194,393 | -0.02(-0.44%) |
Jul 30, 2003 | 4.174 | 4.294 | 4.103 | 4.294 | 320,147 | +0.10(+2.41%) |
Jul 29, 2003 | 4.103 | 4.193 | 4.054 | 4.193 | 198,847 | +0.10(+2.52%) |
Jul 28, 2003 | 4.019 | 4.132 | 4.019 | 4.090 | 156,929 | +0.07(+1.81%) |
Jul 25, 2003 | 3.989 | 4.054 | 3.966 | 4.017 | 192,297 | +0.04(+1.06%) |
Jul 24, 2003 | 3.933 | 4.069 | 3.933 | 3.975 | 241,027 | +0.04(+1.07%) |
Jul 23, 2003 | 3.985 | 3.998 | 3.893 | 3.933 | 118,941 | -0.04(-1.10%) |
Jul 22, 2003 | 3.876 | 3.979 | 3.848 | 3.977 | 232,905 | +0.10(+2.61%) |
Jul 21, 2003 | 3.945 | 3.949 | 3.848 | 3.876 | 281,373 | -0.09(-2.31%) |
Jul 18, 2003 | 3.836 | 3.985 | 3.830 | 3.968 | 356,301 | +0.16(+4.16%) |
Jul 17, 2003 | 3.817 | 3.851 | 3.767 | 3.809 | 362,064 | +0.04(+1.17%) |
Jul 16, 2003 | 4.017 | 4.103 | 3.760 | 3.765 | 366,780 | -0.25(-6.27%) |
Jul 15, 2003 | 4.103 | 4.124 | 4.017 | 4.017 | 122,609 | -0.09(-2.09%) |
Jul 14, 2003 | 4.075 | 4.180 | 4.071 | 4.103 | 89,337 | +0.05(+1.22%) |
Jul 11, 2003 | 3.994 | 4.096 | 3.970 | 4.054 | 89,861 | +0.06(+1.53%) |
Jul 10, 2003 | 4.061 | 4.084 | 3.983 | 3.993 | 147,236 | -0.09(-2.24%) |
Jul 09, 2003 | 4.027 | 4.084 | 3.968 | 4.084 | 138,852 | +0.07(+1.66%) |
Jul 08, 2003 | 3.874 | 4.025 | 3.874 | 4.017 | 302,331 | +0.14(+3.69%) |
Jul 07, 2003 | 3.893 | 4.010 | 3.859 | 3.874 | 323,814 | +0.01(+0.15%) |
Jul 03, 2003 | 3.893 | 3.895 | 3.867 | 3.869 | 90,909 | -0.03(-0.88%) |
Jul 02, 2003 | 3.874 | 3.932 | 3.865 | 3.903 | 201,467 | +0.04(+1.04%) |
Jul 01, 2003 | 3.951 | 3.951 | 3.859 | 3.863 | 156,143 | -0.09(-2.22%) |
Jun 30, 2003 | 3.989 | 3.994 | 3.912 | 3.951 | 197,537 | -0.04(-0.91%) |
Jun 27, 2003 | 4.056 | 4.094 | 3.977 | 3.987 | 167,147 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.075 | 3.912 | 4.056 | 250,720 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.890 | 3.914 | 239,979 | -0.07(-1.73%) |
Jun 24, 2003 | 3.951 | 4.008 | 3.932 | 3.983 | 67,592 | +0.02(+0.58%) |
Jun 23, 2003 | 4.031 | 4.035 | 3.914 | 3.960 | 91,695 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.993 | 4.031 | 88,813 | +0.02(+0.57%) |
Jun 19, 2003 | 4.008 | 4.084 | 3.993 | 4.008 | 92,743 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,356 | +0.11(+2.82%) |
Jun 17, 2003 | 3.970 | 3.970 | 3.903 | 3.926 | 78,333 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,854 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.848 | 3.855 | 79,643 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.951 | 3.817 | 3.951 | 69,426 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.884 | 3.712 | 3.836 | 167,147 | +0.09(+2.39%) |
Jun 10, 2003 | 3.722 | 3.750 | 3.657 | 3.746 | 141,472 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.825 | 3.733 | 3.750 | 74,928 | -0.09(-2.24%) |
Jun 06, 2003 | 3.827 | 3.912 | 3.827 | 3.836 | 63,138 | +0.02(+0.50%) |
Jun 05, 2003 | 3.827 | 3.842 | 3.813 | 3.817 | 186,534 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.911 | 3.767 | 3.815 | 116,321 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.800 | 3.737 | 3.771 | 117,107 | -0.05(-1.20%) |
Jun 02, 2003 | 3.681 | 3.828 | 3.681 | 3.817 | 128,111 | +0.15(+4.11%) |
May 30, 2003 | 3.626 | 3.720 | 3.598 | 3.666 | 317,265 | -0.05(-1.34%) |
May 29, 2003 | 3.722 | 3.760 | 3.647 | 3.716 | 399,004 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.512 | 74,404 | -0.01(-0.27%) |
May 27, 2003 | 3.388 | 3.521 | 3.378 | 3.521 | 91,433 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.384 | 3.288 | 3.370 | 60,780 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,397 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.384 | 3.229 | 3.279 | 137,804 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.388 | 3.281 | 3.369 | 191,773 | +0.10(+3.16%) |
May 19, 2003 | 3.388 | 3.410 | 3.264 | 3.265 | 165,575 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.388 | 3.388 | 134,398 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.426 | 3.454 | 193,083 | -0.01(-0.17%) |
May 14, 2003 | 3.428 | 3.464 | 3.422 | 3.460 | 87,765 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.447 | 3.397 | 3.428 | 117,369 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,825 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,491 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,871 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,073 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.344 | 3.431 | 204,611 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.348 | 3.244 | 3.340 | 290,542 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.283 | 3.225 | 3.279 | 207,492 | +0.04(+1.36%) |