Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,030 | -0.02(-0.52%) |
Jul 30, 2003 | 4.770 | 4.778 | 4.730 | 4.754 | 5,531,103 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.767 | 6,355,645 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.802 | 4.748 | 4.774 | 5,613,626 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,093 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,587 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.799 | 4.727 | 4.777 | 6,948,435 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,104,844 | +0.07(+1.42%) |
Jul 21, 2003 | 4.690 | 4.799 | 4.659 | 4.698 | 14,165,759 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.642 | 4.508 | 4.624 | 12,707,165 | +0.12(+2.61%) |
Jul 17, 2003 | 4.546 | 4.549 | 4.501 | 4.506 | 7,553,604 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.482 | 4.546 | 6,589,460 | +0.04(+0.84%) |
Jul 15, 2003 | 4.581 | 4.598 | 4.498 | 4.508 | 5,179,693 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,172,816 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,266 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.421 | 4.463 | 6,882,417 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.453 | 4.453 | 9,630,433 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,404 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,914,835 | +0.03(+0.61%) |
Jul 03, 2003 | 4.533 | 4.559 | 4.505 | 4.512 | 2,759,706 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,684,857 | -0.01(-0.26%) |
Jul 01, 2003 | 4.522 | 4.556 | 4.464 | 4.556 | 6,563,328 | +0.02(+0.48%) |
Jun 30, 2003 | 4.592 | 4.623 | 4.530 | 4.534 | 8,422,159 | -0.06(-1.24%) |
Jun 27, 2003 | 4.594 | 4.623 | 4.557 | 4.591 | 6,180,972 | -0.02(-0.41%) |
Jun 26, 2003 | 4.550 | 4.615 | 4.525 | 4.610 | 6,093,635 | +0.08(+1.77%) |
Jun 25, 2003 | 4.563 | 4.608 | 4.530 | 4.530 | 5,718,155 | -0.04(-0.80%) |
Jun 24, 2003 | 4.565 | 4.597 | 4.547 | 4.566 | 5,552,422 | +0.03(+0.64%) |
Jun 23, 2003 | 4.610 | 4.615 | 4.527 | 4.537 | 4,199,732 | -0.07(-1.61%) |
Jun 20, 2003 | 4.586 | 4.629 | 4.578 | 4.611 | 6,607,340 | +0.05(+1.18%) |
Jun 19, 2003 | 4.652 | 4.653 | 4.557 | 4.557 | 4,179,789 | -0.10(-2.06%) |
Jun 18, 2003 | 4.675 | 4.684 | 4.630 | 4.653 | 6,134,896 | -0.05(-1.11%) |
Jun 17, 2003 | 4.736 | 4.736 | 4.647 | 4.706 | 7,657,445 | -0.03(-0.71%) |
Jun 16, 2003 | 4.652 | 4.739 | 4.650 | 4.739 | 7,532,286 | +0.10(+2.16%) |
Jun 13, 2003 | 4.649 | 4.653 | 4.595 | 4.639 | 8,834,774 | +0.02(+0.35%) |
Jun 12, 2003 | 4.581 | 4.623 | 4.559 | 4.623 | 7,551,541 | +0.07(+1.44%) |
Jun 11, 2003 | 4.508 | 4.562 | 4.487 | 4.557 | 7,508,904 | +0.04(+0.84%) |
Jun 10, 2003 | 4.514 | 4.528 | 4.482 | 4.519 | 5,936,153 | +0.03(+0.75%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.470 | 4.486 | 5,403,192 | -0.10(-2.16%) |
Jun 06, 2003 | 4.599 | 4.653 | 4.566 | 4.585 | 6,597,025 | +0.01(+0.32%) |
Jun 05, 2003 | 4.519 | 4.579 | 4.508 | 4.570 | 6,864,537 | +0.04(+0.90%) |
Jun 04, 2003 | 4.499 | 4.543 | 4.467 | 4.530 | 9,136,670 | +0.03(+0.68%) |
Jun 03, 2003 | 4.450 | 4.501 | 4.435 | 4.499 | 5,274,594 | +0.05(+1.01%) |
Jun 02, 2003 | 4.450 | 4.534 | 4.434 | 4.454 | 7,403,687 | +0.02(+0.56%) |
May 30, 2003 | 4.319 | 4.437 | 4.319 | 4.429 | 24,165,482 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,983,617 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,012 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,632 | +0.04(+0.99%) |
May 23, 2003 | 4.248 | 4.282 | 4.237 | 4.248 | 4,456,929 | +0.00(+0.00%) |
May 22, 2003 | 4.261 | 4.268 | 4.210 | 4.248 | 7,054,340 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.216 | 4.268 | 7,910,516 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,640 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.216 | 5,071,725 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,643,981 | -0.01(-0.20%) |
May 15, 2003 | 4.309 | 4.338 | 4.287 | 4.310 | 9,559,601 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.280 | 8,648,409 | -0.01(-0.24%) |
May 13, 2003 | 4.248 | 4.310 | 4.239 | 4.290 | 6,592,211 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.248 | 4.181 | 4.248 | 6,155,527 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.200 | 4.214 | 7,438,072 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.184 | 4.191 | 4,401,914 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,183 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,741 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.232 | 5,286,973 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.280 | 4.181 | 4.278 | 5,718,843 | +0.03(+0.82%) |