Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.671 | 3.735 | 3.671 | 3.735 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.708 | 3.727 | 3.671 | 3.708 | 4,638 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.810 | 3.671 | 3.699 | 6,040 | -0.01(-0.25%) |
Jul 28, 2003 | 3.708 | 3.708 | 3.708 | 3.708 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.708 | 3.848 | 3.597 | 3.708 | 9,060 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.634 | 3.763 | 21,895 | +0.05(+1.48%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.634 | 3.708 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.634 | 3.644 | 3.625 | 3.625 | 11,325 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,952 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,897 | -0.45(-11.67%) |
Jul 11, 2003 | 4.153 | 4.153 | 3.708 | 3.894 | 20,601 | +0.03(+0.72%) |
Jul 10, 2003 | 3.977 | 4.024 | 3.848 | 3.866 | 12,727 | -0.06(-1.65%) |
Jul 09, 2003 | 4.014 | 4.024 | 3.848 | 3.931 | 33,544 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,819 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,510 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.708 | 3.708 | 11,217 | -0.05(-1.23%) |
Jul 01, 2003 | 3.616 | 3.755 | 3.542 | 3.755 | 2,480 | -0.04(-0.95%) |
Jun 30, 2003 | 3.551 | 3.848 | 3.551 | 3.791 | 1,833 | +0.25(+7.04%) |
Jun 27, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.542 | 3.551 | 3.542 | 3.542 | 8,305 | -0.03(-0.78%) |
Jun 25, 2003 | 3.569 | 3.569 | 3.542 | 3.569 | 6,687 | +0.00(+0.00%) |
Jun 24, 2003 | 3.542 | 3.607 | 3.542 | 3.569 | 13,051 | +0.00(+0.00%) |
Jun 23, 2003 | 3.579 | 3.588 | 3.523 | 3.569 | 18,120 | -0.02(-0.49%) |
Jun 20, 2003 | 3.542 | 3.792 | 3.542 | 3.587 | 24,376 | +0.06(+1.82%) |
Jun 19, 2003 | 3.514 | 3.523 | 3.514 | 3.523 | 6,579 | +0.00(+0.00%) |
Jun 18, 2003 | 3.560 | 3.681 | 3.523 | 3.523 | 9,383 | +0.03(+0.80%) |
Jun 17, 2003 | 3.477 | 3.597 | 3.458 | 3.495 | 84,023 | +0.05(+1.34%) |
Jun 16, 2003 | 3.560 | 3.792 | 3.430 | 3.449 | 72,590 | -0.12(-3.38%) |
Jun 13, 2003 | 3.542 | 3.625 | 3.421 | 3.569 | 23,405 | -0.13(-3.51%) |
Jun 12, 2003 | 3.625 | 3.708 | 3.421 | 3.699 | 29,014 | -0.01(-0.25%) |
Jun 11, 2003 | 3.940 | 4.116 | 3.569 | 3.708 | 36,888 | +0.02(+0.50%) |
Jun 10, 2003 | 3.616 | 3.848 | 3.523 | 3.690 | 40,555 | -0.02(-0.50%) |
Jun 09, 2003 | 3.263 | 4.126 | 3.254 | 3.708 | 53,499 | -0.09(-2.44%) |
Jun 06, 2003 | 3.801 | 3.922 | 3.681 | 3.801 | 41,742 | -0.14(-3.53%) |
Jun 05, 2003 | 3.708 | 3.940 | 3.690 | 3.940 | 25,455 | +0.06(+1.67%) |
Jun 04, 2003 | 3.477 | 4.033 | 3.440 | 3.875 | 49,508 | +0.40(+11.47%) |
Jun 03, 2003 | 3.551 | 3.551 | 3.412 | 3.477 | 30,956 | -0.09(-2.60%) |
Jun 02, 2003 | 3.449 | 3.606 | 3.430 | 3.569 | 34,299 | +0.05(+1.32%) |
May 30, 2003 | 3.708 | 3.708 | 3.412 | 3.523 | 37,751 | -0.18(-4.76%) |
May 29, 2003 | 3.569 | 3.699 | 3.430 | 3.699 | 24,592 | +0.13(+3.64%) |
May 28, 2003 | 3.430 | 3.708 | 3.291 | 3.569 | 40,124 | +0.05(+1.32%) |
May 27, 2003 | 3.551 | 3.551 | 3.301 | 3.523 | 28,906 | +0.14(+4.11%) |
May 23, 2003 | 3.384 | 3.403 | 3.301 | 3.384 | 23,297 | -0.04(-1.08%) |
May 22, 2003 | 3.199 | 3.430 | 3.189 | 3.421 | 30,524 | +0.17(+5.13%) |
May 21, 2003 | 3.263 | 3.338 | 3.245 | 3.254 | 23,729 | -0.06(-1.68%) |
May 20, 2003 | 3.301 | 3.310 | 3.245 | 3.310 | 22,866 | -0.07(-2.19%) |
May 19, 2003 | 3.338 | 3.384 | 3.180 | 3.384 | 24,700 | +0.05(+1.39%) |
May 16, 2003 | 3.338 | 3.384 | 3.338 | 3.338 | 6,903 | -0.08(-2.44%) |
May 15, 2003 | 3.291 | 3.421 | 3.245 | 3.421 | 67,089 | +0.13(+3.94%) |
May 14, 2003 | 3.291 | 3.291 | 3.245 | 3.291 | 21,032 | -0.09(-2.74%) |
May 13, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 1,078 | +0.05(+1.39%) |
May 12, 2003 | 3.245 | 3.338 | 3.245 | 3.338 | 1,294 | +0.00(+0.00%) |
May 09, 2003 | 3.384 | 3.384 | 3.338 | 3.338 | 4,853 | +0.09(+2.86%) |
May 08, 2003 | 3.152 | 3.338 | 3.152 | 3.245 | 43,144 | +0.02(+0.57%) |
May 07, 2003 | 3.199 | 3.245 | 3.152 | 3.226 | 25,994 | +0.12(+3.88%) |
May 06, 2003 | 3.291 | 3.291 | 3.050 | 3.106 | 15,100 | -0.15(-4.56%) |
May 05, 2003 | 3.245 | 3.291 | 3.245 | 3.254 | 14,776 | +0.01(+0.29%) |
May 02, 2003 | 3.384 | 3.384 | 3.050 | 3.245 | 48,861 | -0.14(-4.11%) |