Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.310 | 4.638 | 4.310 | 4.507 | 18,464 | +0.24(+5.71%) |
Jul 30, 2003 | 4.122 | 4.338 | 4.122 | 4.263 | 11,527 | +0.17(+4.12%) |
Jul 29, 2003 | 4.057 | 4.094 | 4.029 | 4.094 | 11,954 | -0.01(-0.23%) |
Jul 28, 2003 | 4.057 | 4.366 | 4.029 | 4.104 | 60,838 | +0.05(+1.15%) |
Jul 25, 2003 | 3.879 | 4.057 | 3.860 | 4.057 | 17,290 | +0.20(+5.10%) |
Jul 24, 2003 | 4.010 | 4.076 | 3.654 | 3.860 | 17,184 | -0.11(-2.83%) |
Jul 23, 2003 | 4.029 | 4.029 | 3.701 | 3.973 | 13,341 | -0.10(-2.53%) |
Jul 22, 2003 | 3.795 | 4.076 | 3.795 | 4.076 | 12,914 | +0.32(+8.48%) |
Jul 21, 2003 | 3.748 | 3.795 | 3.748 | 3.757 | 108,547 | -0.03(-0.74%) |
Jul 18, 2003 | 3.729 | 3.841 | 3.729 | 3.785 | 18,571 | -0.02(-0.49%) |
Jul 17, 2003 | 3.982 | 3.991 | 3.766 | 3.804 | 50,805 | -0.22(-5.36%) |
Jul 16, 2003 | 3.795 | 4.029 | 3.748 | 4.019 | 16,116 | +0.17(+4.38%) |
Jul 15, 2003 | 3.841 | 3.851 | 3.748 | 3.851 | 18,891 | -0.04(-0.96%) |
Jul 14, 2003 | 3.954 | 4.141 | 3.813 | 3.888 | 17,504 | -0.05(-1.19%) |
Jul 11, 2003 | 3.607 | 3.982 | 3.607 | 3.935 | 24,441 | +0.28(+7.69%) |
Jul 10, 2003 | 3.701 | 3.748 | 3.607 | 3.654 | 27,323 | -0.09(-2.50%) |
Jul 09, 2003 | 3.888 | 3.935 | 3.691 | 3.748 | 55,501 | -0.19(-4.76%) |
Jul 08, 2003 | 3.860 | 3.935 | 3.795 | 3.935 | 12,914 | +0.10(+2.69%) |
Jul 07, 2003 | 3.579 | 3.841 | 3.579 | 3.832 | 37,676 | +0.21(+5.68%) |
Jul 03, 2003 | 3.663 | 3.673 | 3.616 | 3.626 | 4,803 | -0.08(-2.27%) |
Jul 02, 2003 | 3.560 | 3.738 | 3.467 | 3.710 | 47,282 | +0.20(+5.60%) |
Jul 01, 2003 | 3.045 | 3.513 | 3.017 | 3.513 | 57,209 | +0.52(+17.19%) |
Jun 30, 2003 | 3.560 | 3.560 | 2.951 | 2.998 | 171,840 | -0.51(-14.44%) |
Jun 27, 2003 | 3.654 | 3.795 | 3.382 | 3.504 | 22,093 | -0.21(-5.56%) |
Jun 26, 2003 | 3.467 | 3.748 | 3.467 | 3.710 | 12,808 | +0.34(+10.00%) |
Jun 25, 2003 | 3.392 | 3.392 | 3.373 | 3.373 | 22,093 | -0.06(-1.64%) |
Jun 24, 2003 | 3.570 | 3.579 | 3.401 | 3.429 | 94,459 | -0.14(-3.94%) |
Jun 23, 2003 | 3.701 | 3.710 | 3.420 | 3.570 | 22,734 | -0.22(-5.93%) |
Jun 20, 2003 | 3.795 | 4.029 | 3.795 | 3.795 | 17,077 | -0.05(-1.22%) |
Jun 19, 2003 | 4.047 | 4.047 | 3.813 | 3.841 | 22,307 | -0.21(-5.09%) |
Jun 18, 2003 | 4.085 | 4.085 | 4.047 | 4.047 | 16,223 | -0.08(-2.04%) |
Jun 17, 2003 | 4.029 | 4.216 | 4.029 | 4.132 | 33,834 | +0.07(+1.61%) |
Jun 16, 2003 | 4.094 | 4.263 | 4.010 | 4.066 | 62,332 | -0.06(-1.36%) |
Jun 13, 2003 | 4.047 | 4.216 | 4.029 | 4.122 | 33,834 | +0.10(+2.56%) |
Jun 12, 2003 | 3.954 | 4.029 | 3.935 | 4.019 | 20,492 | +0.07(+1.66%) |
Jun 11, 2003 | 3.851 | 3.954 | 3.795 | 3.954 | 19,318 | +0.11(+2.93%) |
Jun 10, 2003 | 3.748 | 3.841 | 3.738 | 3.841 | 23,588 | +0.16(+4.33%) |
Jun 09, 2003 | 3.560 | 3.776 | 3.560 | 3.682 | 42,052 | +0.10(+2.88%) |
Jun 06, 2003 | 3.560 | 3.616 | 3.560 | 3.579 | 38,103 | +0.00(+0.00%) |
Jun 05, 2003 | 3.448 | 3.645 | 3.448 | 3.579 | 32,767 | +0.16(+4.66%) |
Jun 04, 2003 | 3.204 | 3.438 | 3.204 | 3.420 | 33,621 | +0.23(+7.35%) |
Jun 03, 2003 | 3.157 | 3.186 | 3.111 | 3.186 | 2,881 | +0.02(+0.59%) |
Jun 02, 2003 | 3.073 | 3.186 | 2.811 | 3.167 | 13,021 | +0.07(+2.42%) |
May 30, 2003 | 3.092 | 3.186 | 3.082 | 3.092 | 28,604 | +0.04(+1.23%) |
May 29, 2003 | 3.092 | 3.139 | 3.026 | 3.054 | 27,537 | +0.06(+1.87%) |
May 28, 2003 | 2.933 | 2.998 | 2.904 | 2.998 | 125,304 | +0.05(+1.59%) |
May 27, 2003 | 2.942 | 2.951 | 2.923 | 2.951 | 4,055 | +0.01(+0.32%) |
May 23, 2003 | 2.923 | 2.951 | 2.886 | 2.942 | 27,217 | -0.01(-0.32%) |
May 22, 2003 | 2.951 | 2.951 | 2.923 | 2.951 | 10,886 | +0.01(+0.32%) |
May 21, 2003 | 2.764 | 2.942 | 2.764 | 2.942 | 9,285 | +0.18(+6.44%) |
May 20, 2003 | 2.811 | 3.045 | 2.717 | 2.764 | 57,102 | -0.05(-1.67%) |
May 19, 2003 | 2.867 | 2.867 | 2.623 | 2.811 | 29,671 | -0.05(-1.64%) |
May 16, 2003 | 3.232 | 3.289 | 2.858 | 2.858 | 70,337 | -0.42(-12.86%) |
May 15, 2003 | 3.214 | 3.326 | 3.214 | 3.279 | 21,666 | +0.05(+1.45%) |
May 14, 2003 | 3.326 | 3.335 | 3.232 | 3.232 | 25,189 | -0.09(-2.82%) |
May 13, 2003 | 3.373 | 3.373 | 3.279 | 3.326 | 9,819 | -0.05(-1.39%) |
May 12, 2003 | 3.420 | 3.420 | 3.232 | 3.373 | 30,845 | +0.00(+0.00%) |
May 09, 2003 | 3.354 | 3.373 | 3.335 | 3.373 | 47,709 | +0.05(+1.41%) |
May 08, 2003 | 3.345 | 3.373 | 3.326 | 3.326 | 9,606 | -0.05(-1.39%) |
May 07, 2003 | 3.373 | 3.373 | 3.354 | 3.373 | 58,169 | -0.04(-1.10%) |
May 06, 2003 | 3.485 | 3.504 | 3.410 | 3.410 | 21,987 | -0.07(-2.15%) |
May 05, 2003 | 3.560 | 3.645 | 3.420 | 3.485 | 47,389 | -0.07(-2.11%) |
May 02, 2003 | 3.513 | 3.645 | 3.513 | 3.560 | 19,638 | +0.05(+1.33%) |