Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.758 | 3.848 | 3.697 | 3.759 | 9,886,383 | +0.09(+2.36%) |
Jul 30, 2003 | 3.740 | 3.782 | 3.621 | 3.673 | 7,543,075 | -0.04(-1.04%) |
Jul 29, 2003 | 3.787 | 3.840 | 3.651 | 3.711 | 11,000,085 | -0.07(-1.76%) |
Jul 28, 2003 | 3.787 | 3.797 | 3.672 | 3.778 | 7,765,535 | +0.05(+1.41%) |
Jul 25, 2003 | 3.664 | 3.727 | 3.481 | 3.725 | 14,788,447 | +0.06(+1.52%) |
Jul 24, 2003 | 3.744 | 3.860 | 3.662 | 3.670 | 8,926,907 | -0.05(-1.41%) |
Jul 23, 2003 | 3.682 | 3.753 | 3.634 | 3.722 | 10,970,642 | -0.00(-0.03%) |
Jul 22, 2003 | 3.770 | 3.825 | 3.632 | 3.723 | 14,796,860 | +0.03(+0.87%) |
Jul 21, 2003 | 3.782 | 3.782 | 3.595 | 3.691 | 12,012,838 | -0.09(-2.32%) |
Jul 18, 2003 | 3.830 | 3.847 | 3.598 | 3.779 | 20,256,476 | +0.01(+0.40%) |
Jul 17, 2003 | 3.787 | 3.873 | 3.675 | 3.764 | 21,472,996 | -0.16(-4.17%) |
Jul 16, 2003 | 4.062 | 4.117 | 3.798 | 3.927 | 20,372,846 | -0.11(-2.76%) |
Jul 15, 2003 | 4.184 | 4.194 | 3.973 | 4.039 | 17,076,606 | -0.19(-4.43%) |
Jul 14, 2003 | 4.150 | 4.274 | 4.145 | 4.226 | 13,044,286 | +0.15(+3.67%) |
Jul 11, 2003 | 4.103 | 4.116 | 4.016 | 4.076 | 9,976,143 | -0.02(-0.39%) |
Jul 10, 2003 | 4.196 | 4.237 | 4.077 | 4.092 | 11,107,576 | -0.14(-3.34%) |
Jul 09, 2003 | 4.247 | 4.279 | 4.146 | 4.233 | 9,333,037 | -0.01(-0.20%) |
Jul 08, 2003 | 4.139 | 4.260 | 4.098 | 4.242 | 17,218,214 | +0.16(+3.90%) |
Jul 07, 2003 | 4.046 | 4.096 | 4.004 | 4.083 | 11,378,641 | +0.07(+1.73%) |
Jul 03, 2003 | 3.947 | 4.055 | 3.938 | 4.013 | 8,346,455 | +0.01(+0.37%) |
Jul 02, 2003 | 3.943 | 4.059 | 3.921 | 3.998 | 23,252,208 | +0.09(+2.38%) |
Jul 01, 2003 | 3.698 | 3.916 | 3.603 | 3.905 | 29,711,024 | +0.23(+6.26%) |
Jun 30, 2003 | 3.663 | 3.712 | 3.612 | 3.675 | 14,508,035 | +0.11(+3.12%) |
Jun 27, 2003 | 3.623 | 3.667 | 3.541 | 3.564 | 12,709,194 | -0.03(-0.89%) |
Jun 26, 2003 | 3.542 | 3.605 | 3.516 | 3.596 | 12,794,252 | +0.09(+2.63%) |
Jun 25, 2003 | 3.461 | 3.584 | 3.461 | 3.504 | 13,602,773 | +0.05(+1.46%) |
Jun 24, 2003 | 3.413 | 3.473 | 3.264 | 3.453 | 18,823,104 | +0.03(+0.84%) |
Jun 23, 2003 | 3.520 | 3.554 | 3.403 | 3.425 | 9,602,232 | -0.11(-3.00%) |
Jun 20, 2003 | 3.636 | 3.648 | 3.503 | 3.531 | 15,246,453 | -0.04(-1.17%) |
Jun 19, 2003 | 3.588 | 3.685 | 3.494 | 3.572 | 22,008,114 | +0.02(+0.60%) |
Jun 18, 2003 | 3.402 | 3.578 | 3.381 | 3.551 | 20,588,764 | +0.16(+4.73%) |
Jun 17, 2003 | 3.394 | 3.502 | 3.381 | 3.390 | 13,706,058 | +0.06(+1.70%) |
Jun 16, 2003 | 3.307 | 3.383 | 3.279 | 3.334 | 10,559,371 | +0.06(+1.93%) |
Jun 13, 2003 | 3.391 | 3.418 | 3.192 | 3.271 | 10,799,123 | -0.13(-3.78%) |
Jun 12, 2003 | 3.401 | 3.461 | 3.318 | 3.399 | 8,649,300 | +0.01(+0.28%) |
Jun 11, 2003 | 3.344 | 3.410 | 3.263 | 3.389 | 10,450,945 | +0.01(+0.41%) |
Jun 10, 2003 | 3.312 | 3.383 | 3.231 | 3.375 | 14,427,651 | +0.07(+1.97%) |
Jun 09, 2003 | 3.466 | 3.476 | 3.263 | 3.310 | 14,697,781 | -0.18(-5.24%) |
Jun 06, 2003 | 3.674 | 3.728 | 3.437 | 3.493 | 22,354,424 | -0.08(-2.27%) |
Jun 05, 2003 | 3.373 | 3.605 | 3.338 | 3.574 | 20,057,384 | +0.16(+4.70%) |
Jun 04, 2003 | 3.330 | 3.445 | 3.318 | 3.414 | 12,942,403 | +0.08(+2.51%) |
Jun 03, 2003 | 3.279 | 3.434 | 3.274 | 3.330 | 13,735,969 | +0.03(+0.97%) |
Jun 02, 2003 | 3.373 | 3.448 | 3.276 | 3.298 | 14,924,914 | -0.09(-2.65%) |
May 30, 2003 | 3.370 | 3.470 | 3.355 | 3.388 | 10,948,209 | -0.00(-0.06%) |
May 29, 2003 | 3.382 | 3.448 | 3.361 | 3.390 | 17,801,472 | -0.00(-0.09%) |
May 28, 2003 | 3.365 | 3.477 | 3.343 | 3.394 | 16,931,260 | -0.03(-0.84%) |
May 27, 2003 | 3.391 | 3.518 | 3.375 | 3.422 | 21,837,998 | -0.01(-0.34%) |
May 23, 2003 | 3.383 | 3.504 | 3.226 | 3.434 | 87,193,096 | +0.48(+16.39%) |
May 22, 2003 | 2.889 | 3.049 | 2.859 | 2.951 | 22,568,938 | +0.07(+2.34%) |
May 21, 2003 | 2.867 | 2.905 | 2.820 | 2.883 | 14,588,420 | +0.00(+0.15%) |
May 20, 2003 | 2.911 | 2.953 | 2.840 | 2.879 | 12,258,199 | +0.01(+0.41%) |
May 19, 2003 | 2.953 | 2.978 | 2.867 | 2.867 | 12,339,051 | -0.13(-4.22%) |
May 16, 2003 | 2.961 | 2.997 | 2.920 | 2.993 | 11,009,899 | +0.01(+0.29%) |
May 15, 2003 | 2.962 | 3.042 | 2.940 | 2.985 | 15,970,850 | +0.03(+1.09%) |
May 14, 2003 | 2.923 | 3.016 | 2.883 | 2.953 | 22,262,822 | +0.03(+1.10%) |
May 13, 2003 | 2.895 | 2.966 | 2.857 | 2.921 | 15,359,085 | -0.01(-0.36%) |
May 12, 2003 | 2.852 | 3.072 | 2.850 | 2.931 | 24,238,322 | +0.07(+2.54%) |
May 09, 2003 | 2.739 | 2.859 | 2.728 | 2.859 | 13,657,182 | +0.15(+5.45%) |
May 08, 2003 | 2.633 | 2.713 | 2.608 | 2.711 | 9,566,246 | +0.04(+1.36%) |
May 07, 2003 | 2.610 | 2.720 | 2.586 | 2.675 | 12,324,095 | +0.04(+1.50%) |
May 06, 2003 | 2.648 | 2.691 | 2.605 | 2.635 | 9,104,969 | -0.01(-0.44%) |
May 05, 2003 | 2.563 | 2.772 | 2.552 | 2.647 | 17,141,102 | +0.08(+3.13%) |
May 02, 2003 | 2.505 | 2.607 | 2.496 | 2.567 | 6,117,182 | +0.06(+2.52%) |