Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.113 | 4.137 | 4.085 | 4.124 | 3,939,413 | +0.04(+0.94%) |
Jul 30, 2003 | 4.055 | 4.103 | 4.048 | 4.085 | 2,812,207 | +0.04(+1.09%) |
Jul 29, 2003 | 4.051 | 4.092 | 4.000 | 4.041 | 4,508,097 | +0.02(+0.38%) |
Jul 28, 2003 | 4.009 | 4.066 | 3.989 | 4.026 | 4,751,974 | +0.02(+0.59%) |
Jul 25, 2003 | 3.933 | 4.092 | 3.933 | 4.002 | 4,624,955 | +0.07(+1.72%) |
Jul 24, 2003 | 3.982 | 4.011 | 3.911 | 3.935 | 2,857,571 | -0.04(-0.94%) |
Jul 23, 2003 | 3.986 | 4.006 | 3.933 | 3.972 | 2,606,799 | +0.00(+0.00%) |
Jul 22, 2003 | 3.989 | 3.995 | 3.910 | 3.972 | 6,057,370 | -0.01(-0.31%) |
Jul 21, 2003 | 4.057 | 4.057 | 3.954 | 3.984 | 2,894,951 | -0.05(-1.13%) |
Jul 18, 2003 | 4.023 | 4.048 | 3.983 | 4.030 | 3,804,047 | +0.05(+1.14%) |
Jul 17, 2003 | 4.044 | 4.044 | 3.961 | 3.984 | 5,775,750 | -0.10(-2.36%) |
Jul 16, 2003 | 4.086 | 4.128 | 3.995 | 4.081 | 7,641,845 | -0.00(-0.10%) |
Jul 15, 2003 | 4.175 | 4.184 | 4.023 | 4.085 | 5,364,207 | -0.10(-2.31%) |
Jul 14, 2003 | 4.154 | 4.224 | 4.122 | 4.181 | 5,483,968 | +0.04(+0.90%) |
Jul 11, 2003 | 4.136 | 4.161 | 4.110 | 4.144 | 5,819,299 | +0.01(+0.20%) |
Jul 10, 2003 | 4.159 | 4.159 | 4.064 | 4.136 | 4,887,703 | -0.02(-0.53%) |
Jul 09, 2003 | 4.250 | 4.264 | 4.128 | 4.158 | 6,505,566 | -0.09(-2.08%) |
Jul 08, 2003 | 4.172 | 4.256 | 4.165 | 4.246 | 3,315,567 | +0.05(+1.21%) |
Jul 07, 2003 | 4.140 | 4.197 | 4.126 | 4.195 | 3,517,709 | +0.06(+1.50%) |
Jul 03, 2003 | 4.126 | 4.159 | 4.106 | 4.133 | 2,377,801 | -0.02(-0.53%) |
Jul 02, 2003 | 4.113 | 4.155 | 4.092 | 4.155 | 4,529,872 | +0.04(+0.94%) |
Jul 01, 2003 | 4.057 | 4.130 | 4.051 | 4.117 | 8,768,325 | +0.04(+1.08%) |
Jun 30, 2003 | 4.052 | 4.096 | 4.031 | 4.073 | 6,627,505 | +0.04(+1.03%) |
Jun 27, 2003 | 3.965 | 4.035 | 3.954 | 4.031 | 4,806,411 | +0.05(+1.28%) |
Jun 26, 2003 | 3.938 | 3.986 | 3.910 | 3.980 | 5,709,337 | +0.01(+0.31%) |
Jun 25, 2003 | 4.016 | 4.063 | 3.940 | 3.968 | 3,408,835 | -0.06(-1.57%) |
Jun 24, 2003 | 4.002 | 4.066 | 3.994 | 4.031 | 3,812,757 | +0.03(+0.65%) |
Jun 23, 2003 | 4.037 | 4.044 | 3.968 | 4.005 | 3,398,311 | -0.05(-1.29%) |
Jun 20, 2003 | 4.051 | 4.074 | 4.023 | 4.057 | 5,114,886 | +0.02(+0.61%) |
Jun 19, 2003 | 3.995 | 4.119 | 3.993 | 4.033 | 8,344,080 | +0.06(+1.60%) |
Jun 18, 2003 | 3.965 | 4.030 | 3.899 | 3.969 | 7,257,521 | +0.01(+0.21%) |
Jun 17, 2003 | 3.938 | 3.990 | 3.914 | 3.961 | 3,014,712 | +0.03(+0.70%) |
Jun 16, 2003 | 3.882 | 3.933 | 3.848 | 3.933 | 4,847,057 | +0.03(+0.78%) |
Jun 13, 2003 | 3.925 | 3.950 | 3.866 | 3.903 | 2,356,027 | +0.01(+0.18%) |
Jun 12, 2003 | 3.954 | 3.972 | 3.848 | 3.896 | 2,694,987 | -0.04(-0.91%) |
Jun 11, 2003 | 3.888 | 3.933 | 3.840 | 3.932 | 2,587,565 | +0.01(+0.35%) |
Jun 10, 2003 | 3.918 | 3.924 | 3.859 | 3.918 | 2,611,517 | +0.01(+0.25%) |
Jun 09, 2003 | 3.927 | 3.982 | 3.878 | 3.909 | 4,793,709 | -0.01(-0.35%) |
Jun 06, 2003 | 3.913 | 4.029 | 3.898 | 3.922 | 6,869,930 | +0.01(+0.25%) |
Jun 05, 2003 | 3.768 | 3.925 | 3.768 | 3.913 | 4,623,503 | +0.05(+1.21%) |
Jun 04, 2003 | 3.816 | 3.900 | 3.792 | 3.866 | 3,720,577 | +0.06(+1.52%) |
Jun 03, 2003 | 3.827 | 3.849 | 3.771 | 3.808 | 4,043,932 | -0.03(-0.75%) |
Jun 02, 2003 | 3.871 | 3.902 | 3.827 | 3.837 | 4,801,330 | -0.02(-0.39%) |
May 30, 2003 | 3.770 | 3.858 | 3.765 | 3.852 | 4,594,470 | +0.08(+2.04%) |
May 29, 2003 | 3.706 | 3.816 | 3.702 | 3.775 | 9,012,928 | +0.09(+2.32%) |
May 28, 2003 | 3.695 | 3.742 | 3.674 | 3.690 | 4,444,587 | -0.01(-0.19%) |
May 27, 2003 | 3.651 | 3.721 | 3.651 | 3.696 | 6,226,850 | +0.05(+1.25%) |
May 23, 2003 | 3.648 | 3.665 | 3.612 | 3.651 | 3,514,080 | +0.03(+0.76%) |
May 22, 2003 | 3.634 | 3.694 | 3.610 | 3.623 | 6,849,607 | -0.04(-0.98%) |
May 21, 2003 | 3.725 | 3.787 | 3.610 | 3.659 | 10,065,374 | +0.04(+0.99%) |
May 20, 2003 | 3.640 | 3.741 | 3.582 | 3.623 | 10,558,934 | -0.02(-0.45%) |
May 19, 2003 | 3.621 | 3.640 | 3.584 | 3.640 | 5,990,957 | +0.02(+0.57%) |
May 16, 2003 | 3.644 | 3.650 | 3.596 | 3.619 | 2,525,869 | -0.02(-0.42%) |
May 15, 2003 | 3.601 | 3.644 | 3.577 | 3.634 | 5,376,183 | +0.05(+1.46%) |
May 14, 2003 | 3.574 | 3.650 | 3.559 | 3.582 | 5,157,347 | +0.02(+0.54%) |
May 13, 2003 | 3.568 | 3.582 | 3.530 | 3.563 | 3,417,908 | -0.01(-0.27%) |
May 12, 2003 | 3.453 | 3.582 | 3.451 | 3.572 | 5,495,944 | +0.09(+2.57%) |
May 09, 2003 | 3.477 | 3.490 | 3.435 | 3.483 | 3,529,322 | +0.02(+0.64%) |
May 08, 2003 | 3.531 | 3.531 | 3.444 | 3.461 | 4,156,798 | -0.07(-2.07%) |
May 07, 2003 | 3.550 | 3.572 | 3.513 | 3.534 | 5,222,308 | -0.02(-0.47%) |
May 06, 2003 | 3.455 | 3.584 | 3.443 | 3.550 | 6,687,022 | +0.12(+3.37%) |
May 05, 2003 | 3.443 | 3.482 | 3.422 | 3.435 | 5,923,092 | -0.01(-0.24%) |
May 02, 2003 | 3.345 | 3.453 | 3.338 | 3.443 | 5,473,807 | +0.07(+2.12%) |