Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.315 | 4.411 | 4.286 | 4.399 | 16,091,665 | +0.21(+5.02%) |
Jul 30, 2003 | 4.167 | 4.198 | 4.111 | 4.188 | 9,622,893 | +0.03(+0.81%) |
Jul 29, 2003 | 4.206 | 4.206 | 4.071 | 4.155 | 12,403,792 | -0.05(-1.23%) |
Jul 28, 2003 | 4.137 | 4.210 | 4.067 | 4.206 | 10,361,778 | +0.02(+0.47%) |
Jul 25, 2003 | 4.196 | 4.238 | 4.089 | 4.186 | 8,059,692 | -0.01(-0.19%) |
Jul 24, 2003 | 4.250 | 4.315 | 4.188 | 4.194 | 9,515,538 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.339 | 4.165 | 4.252 | 6,713,470 | -0.03(-0.74%) |
Jul 22, 2003 | 4.284 | 4.361 | 4.248 | 4.284 | 7,876,483 | +0.00(+0.00%) |
Jul 21, 2003 | 4.474 | 4.492 | 4.262 | 4.284 | 12,209,494 | -0.14(-3.18%) |
Jul 18, 2003 | 4.099 | 4.444 | 4.099 | 4.424 | 20,378,810 | +0.21(+4.94%) |
Jul 17, 2003 | 4.216 | 4.284 | 4.149 | 4.216 | 15,797,068 | -0.05(-1.16%) |
Jul 16, 2003 | 4.335 | 4.335 | 4.184 | 4.266 | 18,201,720 | -0.07(-1.60%) |
Jul 15, 2003 | 4.405 | 4.460 | 4.315 | 4.335 | 10,736,765 | -0.08(-1.89%) |
Jul 14, 2003 | 4.559 | 4.559 | 4.409 | 4.419 | 9,619,113 | -0.07(-1.46%) |
Jul 11, 2003 | 4.553 | 4.595 | 4.434 | 4.484 | 14,207,407 | -0.03(-0.66%) |
Jul 10, 2003 | 4.335 | 4.641 | 4.335 | 4.514 | 29,612,856 | -0.14(-2.99%) |
Jul 09, 2003 | 4.663 | 4.742 | 4.653 | 4.653 | 19,936,034 | +0.12(+2.72%) |
Jul 08, 2003 | 4.365 | 4.653 | 4.365 | 4.530 | 15,463,663 | +0.12(+2.70%) |
Jul 07, 2003 | 4.411 | 4.450 | 4.349 | 4.411 | 12,037,122 | -0.03(-0.63%) |
Jul 03, 2003 | 4.472 | 4.532 | 4.434 | 4.438 | 9,211,113 | -0.07(-1.54%) |
Jul 02, 2003 | 4.508 | 4.567 | 4.470 | 4.508 | 11,837,532 | +0.00(+0.00%) |
Jul 01, 2003 | 4.563 | 4.563 | 4.484 | 4.508 | 12,023,765 | -0.06(-1.22%) |
Jun 30, 2003 | 4.589 | 4.633 | 4.528 | 4.563 | 11,914,142 | -0.02(-0.52%) |
Jun 27, 2003 | 4.633 | 4.710 | 4.583 | 4.587 | 13,458,946 | -0.06(-1.28%) |
Jun 26, 2003 | 4.651 | 4.797 | 4.434 | 4.647 | 34,079,180 | -0.00(-0.09%) |
Jun 25, 2003 | 4.603 | 4.734 | 4.583 | 4.651 | 38,599,936 | +0.12(+2.72%) |
Jun 24, 2003 | 4.393 | 4.694 | 4.347 | 4.528 | 46,419,212 | +0.05(+1.11%) |
Jun 23, 2003 | 4.563 | 4.623 | 4.421 | 4.478 | 13,778,995 | -0.12(-2.55%) |
Jun 20, 2003 | 4.593 | 4.732 | 4.557 | 4.595 | 22,524,148 | -0.25(-5.20%) |
Jun 19, 2003 | 4.865 | 4.911 | 4.817 | 4.847 | 7,317,027 | -0.04(-0.89%) |
Jun 18, 2003 | 4.889 | 4.954 | 4.670 | 4.891 | 7,827,846 | +0.00(+0.04%) |
Jun 17, 2003 | 4.861 | 4.960 | 4.831 | 4.889 | 11,359,474 | +0.02(+0.41%) |
Jun 16, 2003 | 4.827 | 4.869 | 4.716 | 4.869 | 10,748,357 | +0.05(+0.95%) |
Jun 13, 2003 | 4.887 | 4.889 | 4.740 | 4.823 | 9,526,626 | -0.06(-1.30%) |
Jun 12, 2003 | 5.034 | 5.034 | 4.829 | 4.887 | 12,686,544 | -0.05(-0.96%) |
Jun 11, 2003 | 4.762 | 4.960 | 4.702 | 4.934 | 16,232,033 | +0.20(+4.28%) |
Jun 10, 2003 | 4.692 | 4.752 | 4.647 | 4.732 | 5,666,633 | +0.04(+0.85%) |
Jun 09, 2003 | 4.738 | 4.782 | 4.678 | 4.692 | 6,593,011 | -0.08(-1.66%) |
Jun 06, 2003 | 4.732 | 4.821 | 4.698 | 4.772 | 12,299,209 | +0.07(+1.48%) |
Jun 05, 2003 | 4.653 | 4.710 | 4.613 | 4.702 | 6,519,425 | -0.01(-0.17%) |
Jun 04, 2003 | 4.643 | 4.710 | 4.607 | 4.710 | 8,484,577 | +0.10(+2.11%) |
Jun 03, 2003 | 4.581 | 4.657 | 4.524 | 4.613 | 8,332,616 | -0.04(-0.94%) |
Jun 02, 2003 | 4.722 | 4.752 | 4.643 | 4.657 | 6,887,859 | -0.08(-1.68%) |
May 30, 2003 | 4.593 | 4.752 | 4.589 | 4.736 | 10,313,393 | +0.14(+3.11%) |
May 29, 2003 | 4.712 | 4.730 | 4.577 | 4.593 | 9,190,701 | -0.08(-1.74%) |
May 28, 2003 | 4.762 | 4.797 | 4.563 | 4.674 | 6,234,153 | -0.09(-1.83%) |
May 27, 2003 | 4.708 | 4.795 | 4.670 | 4.762 | 8,749,688 | +0.06(+1.31%) |
May 23, 2003 | 4.672 | 4.720 | 4.659 | 4.700 | 6,028,767 | -0.02(-0.46%) |
May 22, 2003 | 4.752 | 4.752 | 4.641 | 4.722 | 9,869,104 | -0.03(-0.63%) |
May 21, 2003 | 4.553 | 4.784 | 4.540 | 4.752 | 12,035,105 | +0.17(+3.77%) |
May 20, 2003 | 4.593 | 4.637 | 4.530 | 4.579 | 7,045,112 | -0.03(-0.56%) |
May 19, 2003 | 4.696 | 4.708 | 4.605 | 4.605 | 10,544,735 | -0.11(-2.36%) |
May 16, 2003 | 4.835 | 4.849 | 4.690 | 4.716 | 11,213,058 | -0.12(-2.46%) |
May 15, 2003 | 4.803 | 4.895 | 4.774 | 4.835 | 10,425,788 | +0.03(+0.66%) |
May 14, 2003 | 4.742 | 4.829 | 4.676 | 4.803 | 14,275,197 | +0.06(+1.30%) |
May 13, 2003 | 4.593 | 4.742 | 4.579 | 4.742 | 10,568,928 | +0.13(+2.88%) |
May 12, 2003 | 4.563 | 4.647 | 4.506 | 4.609 | 12,873,029 | -0.09(-1.98%) |
May 09, 2003 | 4.712 | 4.712 | 4.597 | 4.702 | 8,178,892 | +0.04(+0.81%) |
May 08, 2003 | 4.669 | 4.754 | 4.561 | 4.665 | 11,466,325 | +0.03(+0.64%) |
May 07, 2003 | 4.496 | 4.726 | 4.490 | 4.635 | 15,424,350 | +0.14(+3.09%) |
May 06, 2003 | 4.409 | 4.565 | 4.409 | 4.496 | 9,080,322 | +0.10(+2.26%) |
May 05, 2003 | 4.355 | 4.464 | 4.335 | 4.397 | 7,907,732 | +0.04(+0.96%) |
May 02, 2003 | 4.242 | 4.381 | 4.226 | 4.355 | 8,239,122 | +0.14(+3.29%) |