Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.081 | 4.134 | 4.056 | 4.134 | 53,489 | +0.03(+0.75%) |
Jul 30, 2003 | 4.072 | 4.106 | 4.072 | 4.103 | 42,142 | +0.03(+0.76%) |
Jul 29, 2003 | 4.134 | 4.134 | 4.069 | 4.072 | 39,225 | -0.08(-1.86%) |
Jul 28, 2003 | 4.164 | 4.164 | 4.134 | 4.149 | 19,450 | -0.03(-0.74%) |
Jul 25, 2003 | 4.164 | 4.214 | 4.124 | 4.180 | 46,681 | -0.02(-0.37%) |
Jul 24, 2003 | 4.257 | 4.260 | 4.164 | 4.195 | 50,895 | -0.04(-1.02%) |
Jul 23, 2003 | 4.325 | 4.325 | 4.211 | 4.238 | 54,461 | -0.11(-2.55%) |
Jul 22, 2003 | 4.473 | 4.488 | 4.349 | 4.349 | 53,813 | -0.12(-2.69%) |
Jul 21, 2003 | 4.319 | 4.504 | 4.312 | 4.470 | 103,412 | +0.19(+4.32%) |
Jul 18, 2003 | 4.257 | 4.319 | 4.229 | 4.285 | 58,351 | +0.03(+0.65%) |
Jul 17, 2003 | 4.319 | 4.380 | 4.232 | 4.257 | 86,555 | -0.05(-1.15%) |
Jul 16, 2003 | 4.365 | 4.396 | 4.201 | 4.306 | 127,077 | -0.09(-2.04%) |
Jul 15, 2003 | 4.186 | 4.439 | 4.134 | 4.396 | 295,000 | +0.27(+6.58%) |
Jul 14, 2003 | 4.565 | 4.565 | 4.026 | 4.124 | 855,825 | +0.62(+17.80%) |
Jul 11, 2003 | 3.486 | 3.501 | 3.393 | 3.501 | 263,231 | +0.04(+1.07%) |
Jul 10, 2003 | 3.461 | 3.464 | 3.461 | 3.464 | 4,538 | +0.00(+0.09%) |
Jul 09, 2003 | 3.483 | 3.483 | 3.439 | 3.461 | 84,285 | -0.02(-0.62%) |
Jul 08, 2003 | 3.486 | 3.517 | 3.470 | 3.483 | 67,428 | -0.00(-0.09%) |
Jul 07, 2003 | 3.486 | 3.517 | 3.486 | 3.486 | 10,049 | +0.00(+0.00%) |
Jul 03, 2003 | 3.501 | 3.532 | 3.486 | 3.486 | 12,642 | -0.01(-0.35%) |
Jul 02, 2003 | 3.526 | 3.547 | 3.470 | 3.498 | 38,576 | +0.03(+0.98%) |
Jul 01, 2003 | 3.517 | 3.517 | 3.464 | 3.464 | 14,263 | +0.02(+0.54%) |
Jun 30, 2003 | 3.393 | 3.446 | 3.390 | 3.446 | 12,967 | +0.02(+0.63%) |
Jun 27, 2003 | 3.393 | 3.424 | 3.381 | 3.424 | 7,456 | +0.00(+0.00%) |
Jun 26, 2003 | 3.430 | 3.430 | 3.424 | 3.424 | 8,104 | -0.01(-0.18%) |
Jun 25, 2003 | 3.424 | 3.452 | 3.424 | 3.430 | 30,796 | +0.00(+0.00%) |
Jun 24, 2003 | 3.430 | 3.430 | 3.412 | 3.430 | 3,565 | +0.00(+0.00%) |
Jun 23, 2003 | 3.467 | 3.470 | 3.430 | 3.430 | 11,994 | -0.04(-1.07%) |
Jun 20, 2003 | 3.439 | 3.504 | 3.439 | 3.467 | 14,912 | +0.01(+0.36%) |
Jun 19, 2003 | 3.461 | 3.467 | 3.455 | 3.455 | 5,835 | -0.01(-0.18%) |
Jun 18, 2003 | 3.458 | 3.461 | 3.439 | 3.461 | 8,752 | -0.03(-0.80%) |
Jun 17, 2003 | 3.470 | 3.517 | 3.470 | 3.489 | 11,021 | -0.02(-0.44%) |
Jun 16, 2003 | 3.510 | 3.517 | 3.439 | 3.504 | 24,637 | -0.01(-0.35%) |
Jun 13, 2003 | 3.495 | 3.517 | 3.470 | 3.517 | 19,126 | +0.04(+1.06%) |
Jun 12, 2003 | 3.501 | 3.501 | 3.480 | 3.480 | 13,615 | -0.01(-0.27%) |
Jun 11, 2003 | 3.504 | 3.504 | 3.489 | 3.489 | 6,483 | -0.03(-0.79%) |
Jun 10, 2003 | 3.526 | 3.532 | 3.517 | 3.517 | 10,373 | +0.06(+1.88%) |
Jun 09, 2003 | 3.446 | 3.452 | 3.446 | 3.452 | 11,021 | +0.01(+0.36%) |
Jun 06, 2003 | 3.470 | 3.501 | 3.439 | 3.439 | 21,071 | -0.04(-1.06%) |
Jun 05, 2003 | 3.480 | 3.480 | 3.477 | 3.477 | 2,917 | -0.02(-0.62%) |
Jun 04, 2003 | 3.455 | 3.498 | 3.455 | 3.498 | 21,719 | +0.03(+0.80%) |
Jun 03, 2003 | 3.501 | 3.501 | 3.470 | 3.470 | 14,587 | +0.00(+0.00%) |
Jun 02, 2003 | 3.433 | 3.470 | 3.424 | 3.470 | 22,368 | +0.05(+1.35%) |
May 30, 2003 | 3.369 | 3.439 | 3.301 | 3.424 | 47,653 | +0.02(+0.54%) |
May 29, 2003 | 3.387 | 3.409 | 3.369 | 3.406 | 9,725 | +0.04(+1.19%) |
May 28, 2003 | 3.415 | 3.415 | 3.365 | 3.365 | 7,780 | -0.07(-2.15%) |
May 27, 2003 | 3.446 | 3.446 | 3.439 | 3.439 | 2,269 | +0.02(+0.45%) |
May 23, 2003 | 3.384 | 3.424 | 3.384 | 3.424 | 9,401 | +0.04(+1.28%) |
May 22, 2003 | 3.347 | 3.406 | 3.347 | 3.381 | 8,752 | +0.04(+1.20%) |
May 21, 2003 | 3.316 | 3.341 | 3.316 | 3.341 | 2,593 | +0.02(+0.74%) |
May 20, 2003 | 3.245 | 3.316 | 3.245 | 3.316 | 9,401 | +0.08(+2.38%) |
May 19, 2003 | 3.239 | 3.239 | 3.233 | 3.239 | 14,263 | +0.01(+0.29%) |
May 16, 2003 | 3.254 | 3.254 | 3.224 | 3.230 | 7,131 | -0.02(-0.76%) |
May 15, 2003 | 3.257 | 3.279 | 3.254 | 3.254 | 8,752 | -0.00(-0.09%) |
May 14, 2003 | 3.248 | 3.257 | 3.248 | 3.257 | 9,401 | +0.01(+0.29%) |
May 13, 2003 | 3.248 | 3.251 | 3.242 | 3.248 | 16,532 | -0.01(-0.19%) |
May 12, 2003 | 3.254 | 3.254 | 3.242 | 3.254 | 1,296 | -0.03(-0.94%) |
May 09, 2003 | 3.298 | 3.298 | 3.285 | 3.285 | 1,296 | -0.02(-0.56%) |
May 08, 2003 | 3.285 | 3.310 | 3.270 | 3.304 | 8,752 | -0.04(-1.29%) |
May 07, 2003 | 3.409 | 3.409 | 3.347 | 3.347 | 6,807 | -0.09(-2.69%) |
May 06, 2003 | 3.439 | 3.439 | 3.412 | 3.439 | 21,071 | +0.02(+0.54%) |
May 05, 2003 | 3.439 | 3.439 | 3.421 | 3.421 | 61,593 | +0.02(+0.64%) |
May 02, 2003 | 3.399 | 3.399 | 3.399 | 3.399 | 1,620 | +0.01(+0.18%) |