Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.762 | 3.851 | 3.700 | 3.763 | 9,878,165 | +0.09(+2.36%) |
Jul 30, 2003 | 3.743 | 3.785 | 3.624 | 3.676 | 7,536,805 | -0.04(-1.04%) |
Jul 29, 2003 | 3.790 | 3.843 | 3.654 | 3.714 | 10,990,941 | -0.07(-1.76%) |
Jul 28, 2003 | 3.790 | 3.800 | 3.675 | 3.781 | 7,759,080 | +0.05(+1.41%) |
Jul 25, 2003 | 3.667 | 3.730 | 3.484 | 3.728 | 14,776,154 | +0.06(+1.52%) |
Jul 24, 2003 | 3.748 | 3.863 | 3.665 | 3.673 | 8,919,487 | -0.05(-1.41%) |
Jul 23, 2003 | 3.686 | 3.756 | 3.637 | 3.725 | 10,961,522 | -0.00(-0.03%) |
Jul 22, 2003 | 3.773 | 3.828 | 3.635 | 3.726 | 14,784,560 | +0.03(+0.87%) |
Jul 21, 2003 | 3.785 | 3.785 | 3.598 | 3.694 | 12,002,853 | -0.09(-2.32%) |
Jul 18, 2003 | 3.833 | 3.850 | 3.601 | 3.782 | 20,239,638 | +0.01(+0.40%) |
Jul 17, 2003 | 3.790 | 3.876 | 3.678 | 3.767 | 21,455,146 | -0.16(-4.17%) |
Jul 16, 2003 | 4.066 | 4.120 | 3.801 | 3.931 | 20,355,912 | -0.11(-2.76%) |
Jul 15, 2003 | 4.188 | 4.197 | 3.977 | 4.042 | 17,062,412 | -0.19(-4.43%) |
Jul 14, 2003 | 4.153 | 4.278 | 4.148 | 4.229 | 13,033,443 | +0.15(+3.67%) |
Jul 11, 2003 | 4.106 | 4.119 | 4.020 | 4.080 | 9,967,850 | -0.02(-0.39%) |
Jul 10, 2003 | 4.199 | 4.240 | 4.081 | 4.096 | 11,098,343 | -0.14(-3.34%) |
Jul 09, 2003 | 4.251 | 4.283 | 4.149 | 4.237 | 9,325,279 | -0.01(-0.20%) |
Jul 08, 2003 | 4.143 | 4.264 | 4.101 | 4.246 | 17,203,902 | +0.16(+3.90%) |
Jul 07, 2003 | 4.050 | 4.100 | 4.008 | 4.086 | 11,369,182 | +0.07(+1.73%) |
Jul 03, 2003 | 3.950 | 4.058 | 3.941 | 4.016 | 8,339,517 | +0.01(+0.37%) |
Jul 02, 2003 | 3.947 | 4.062 | 3.924 | 4.001 | 23,232,880 | +0.09(+2.38%) |
Jul 01, 2003 | 3.702 | 3.919 | 3.606 | 3.908 | 29,686,328 | +0.23(+6.26%) |
Jun 30, 2003 | 3.666 | 3.715 | 3.615 | 3.678 | 14,495,976 | +0.11(+3.12%) |
Jun 27, 2003 | 3.626 | 3.671 | 3.544 | 3.567 | 12,698,630 | -0.03(-0.89%) |
Jun 26, 2003 | 3.545 | 3.608 | 3.518 | 3.599 | 12,783,617 | +0.09(+2.63%) |
Jun 25, 2003 | 3.464 | 3.587 | 3.464 | 3.507 | 13,591,466 | +0.05(+1.46%) |
Jun 24, 2003 | 3.416 | 3.476 | 3.267 | 3.456 | 18,807,458 | +0.03(+0.84%) |
Jun 23, 2003 | 3.523 | 3.557 | 3.406 | 3.427 | 9,594,251 | -0.11(-3.00%) |
Jun 20, 2003 | 3.639 | 3.651 | 3.506 | 3.533 | 15,233,780 | -0.04(-1.17%) |
Jun 19, 2003 | 3.591 | 3.688 | 3.497 | 3.575 | 21,989,820 | +0.02(+0.60%) |
Jun 18, 2003 | 3.405 | 3.581 | 3.384 | 3.554 | 20,571,650 | +0.16(+4.73%) |
Jun 17, 2003 | 3.396 | 3.505 | 3.384 | 3.393 | 13,694,665 | +0.06(+1.70%) |
Jun 16, 2003 | 3.310 | 3.386 | 3.282 | 3.336 | 10,550,594 | +0.06(+1.93%) |
Jun 13, 2003 | 3.394 | 3.421 | 3.195 | 3.273 | 10,790,146 | -0.13(-3.78%) |
Jun 12, 2003 | 3.404 | 3.464 | 3.320 | 3.402 | 8,642,110 | +0.01(+0.28%) |
Jun 11, 2003 | 3.347 | 3.412 | 3.266 | 3.392 | 10,442,258 | +0.01(+0.41%) |
Jun 10, 2003 | 3.315 | 3.386 | 3.234 | 3.378 | 14,415,658 | +0.07(+1.97%) |
Jun 09, 2003 | 3.469 | 3.479 | 3.266 | 3.313 | 14,685,563 | -0.18(-5.24%) |
Jun 06, 2003 | 3.677 | 3.732 | 3.440 | 3.496 | 22,335,842 | -0.08(-2.27%) |
Jun 05, 2003 | 3.376 | 3.608 | 3.341 | 3.577 | 20,040,712 | +0.16(+4.70%) |
Jun 04, 2003 | 3.333 | 3.448 | 3.320 | 3.417 | 12,931,645 | +0.08(+2.51%) |
Jun 03, 2003 | 3.282 | 3.437 | 3.276 | 3.333 | 13,724,551 | +0.03(+0.97%) |
Jun 02, 2003 | 3.376 | 3.451 | 3.279 | 3.301 | 14,912,508 | -0.09(-2.65%) |
May 30, 2003 | 3.373 | 3.472 | 3.358 | 3.391 | 10,939,108 | -0.00(-0.06%) |
May 29, 2003 | 3.385 | 3.451 | 3.364 | 3.393 | 17,786,674 | -0.00(-0.09%) |
May 28, 2003 | 3.367 | 3.480 | 3.346 | 3.396 | 16,917,186 | -0.03(-0.84%) |
May 27, 2003 | 3.394 | 3.521 | 3.378 | 3.425 | 21,819,846 | -0.01(-0.34%) |
May 23, 2003 | 3.386 | 3.507 | 3.228 | 3.437 | 87,120,616 | +0.48(+16.39%) |
May 22, 2003 | 2.891 | 3.052 | 2.861 | 2.953 | 22,550,178 | +0.07(+2.34%) |
May 21, 2003 | 2.870 | 2.907 | 2.822 | 2.886 | 14,576,294 | +0.00(+0.15%) |
May 20, 2003 | 2.913 | 2.955 | 2.843 | 2.881 | 12,248,009 | +0.01(+0.41%) |
May 19, 2003 | 2.955 | 2.981 | 2.870 | 2.870 | 12,328,794 | -0.13(-4.22%) |
May 16, 2003 | 2.964 | 2.999 | 2.922 | 2.996 | 11,000,747 | +0.01(+0.29%) |
May 15, 2003 | 2.965 | 3.044 | 2.942 | 2.987 | 15,957,574 | +0.03(+1.09%) |
May 14, 2003 | 2.925 | 3.018 | 2.886 | 2.955 | 22,244,316 | +0.03(+1.10%) |
May 13, 2003 | 2.897 | 2.968 | 2.859 | 2.923 | 15,346,318 | -0.01(-0.36%) |
May 12, 2003 | 2.855 | 3.074 | 2.852 | 2.934 | 24,218,174 | +0.07(+2.54%) |
May 09, 2003 | 2.741 | 2.861 | 2.730 | 2.861 | 13,645,830 | +0.15(+5.45%) |
May 08, 2003 | 2.635 | 2.715 | 2.610 | 2.713 | 9,558,294 | +0.04(+1.36%) |
May 07, 2003 | 2.613 | 2.722 | 2.588 | 2.677 | 12,313,851 | +0.04(+1.50%) |
May 06, 2003 | 2.650 | 2.693 | 2.607 | 2.637 | 9,097,400 | -0.01(-0.44%) |
May 05, 2003 | 2.566 | 2.774 | 2.554 | 2.649 | 17,126,854 | +0.08(+3.13%) |
May 02, 2003 | 2.507 | 2.609 | 2.498 | 2.569 | 6,112,097 | +0.06(+2.52%) |