Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.314 | 4.410 | 4.285 | 4.398 | 16,095,021 | +0.21(+5.02%) |
Jul 30, 2003 | 4.166 | 4.197 | 4.110 | 4.188 | 9,624,900 | +0.03(+0.81%) |
Jul 29, 2003 | 4.205 | 4.205 | 4.070 | 4.154 | 12,406,379 | -0.05(-1.23%) |
Jul 28, 2003 | 4.136 | 4.209 | 4.066 | 4.205 | 10,363,940 | +0.02(+0.47%) |
Jul 25, 2003 | 4.195 | 4.237 | 4.088 | 4.186 | 8,061,374 | -0.01(-0.19%) |
Jul 24, 2003 | 4.249 | 4.314 | 4.188 | 4.193 | 9,517,523 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.338 | 4.164 | 4.251 | 6,714,871 | -0.03(-0.74%) |
Jul 22, 2003 | 4.283 | 4.360 | 4.247 | 4.283 | 7,878,126 | +0.00(+0.00%) |
Jul 21, 2003 | 4.473 | 4.491 | 4.261 | 4.283 | 12,212,041 | -0.14(-3.18%) |
Jul 18, 2003 | 4.098 | 4.443 | 4.098 | 4.424 | 20,383,062 | +0.21(+4.94%) |
Jul 17, 2003 | 4.215 | 4.283 | 4.148 | 4.215 | 15,800,364 | -0.05(-1.16%) |
Jul 16, 2003 | 4.334 | 4.334 | 4.184 | 4.265 | 18,205,518 | -0.07(-1.60%) |
Jul 15, 2003 | 4.404 | 4.459 | 4.314 | 4.334 | 10,739,004 | -0.08(-1.89%) |
Jul 14, 2003 | 4.558 | 4.558 | 4.408 | 4.418 | 9,621,120 | -0.07(-1.46%) |
Jul 11, 2003 | 4.552 | 4.594 | 4.433 | 4.483 | 14,210,371 | -0.03(-0.66%) |
Jul 10, 2003 | 4.334 | 4.640 | 4.334 | 4.513 | 29,619,034 | -0.14(-2.99%) |
Jul 09, 2003 | 4.662 | 4.741 | 4.652 | 4.652 | 19,940,192 | +0.12(+2.72%) |
Jul 08, 2003 | 4.364 | 4.652 | 4.364 | 4.529 | 15,466,889 | +0.12(+2.70%) |
Jul 07, 2003 | 4.410 | 4.449 | 4.348 | 4.410 | 12,039,633 | -0.03(-0.63%) |
Jul 03, 2003 | 4.471 | 4.531 | 4.433 | 4.437 | 9,213,035 | -0.07(-1.54%) |
Jul 02, 2003 | 4.507 | 4.566 | 4.469 | 4.507 | 11,840,001 | +0.00(+0.00%) |
Jul 01, 2003 | 4.562 | 4.562 | 4.483 | 4.507 | 12,026,273 | -0.06(-1.22%) |
Jun 30, 2003 | 4.588 | 4.632 | 4.527 | 4.562 | 11,916,627 | -0.02(-0.52%) |
Jun 27, 2003 | 4.632 | 4.709 | 4.582 | 4.586 | 13,461,754 | -0.06(-1.28%) |
Jun 26, 2003 | 4.650 | 4.796 | 4.433 | 4.646 | 34,086,288 | -0.00(-0.09%) |
Jun 25, 2003 | 4.602 | 4.733 | 4.582 | 4.650 | 38,607,988 | +0.12(+2.72%) |
Jun 24, 2003 | 4.392 | 4.693 | 4.346 | 4.527 | 46,428,896 | +0.05(+1.11%) |
Jun 23, 2003 | 4.562 | 4.622 | 4.420 | 4.477 | 13,781,869 | -0.12(-2.55%) |
Jun 20, 2003 | 4.592 | 4.731 | 4.556 | 4.594 | 22,528,846 | -0.25(-5.20%) |
Jun 19, 2003 | 4.864 | 4.910 | 4.816 | 4.846 | 7,318,554 | -0.04(-0.89%) |
Jun 18, 2003 | 4.888 | 4.953 | 4.670 | 4.890 | 7,829,479 | +0.00(+0.04%) |
Jun 17, 2003 | 4.860 | 4.959 | 4.830 | 4.888 | 11,361,844 | +0.02(+0.41%) |
Jun 16, 2003 | 4.826 | 4.868 | 4.715 | 4.868 | 10,750,599 | +0.05(+0.95%) |
Jun 13, 2003 | 4.886 | 4.888 | 4.739 | 4.822 | 9,528,614 | -0.06(-1.30%) |
Jun 12, 2003 | 5.033 | 5.033 | 4.828 | 4.886 | 12,689,190 | -0.05(-0.96%) |
Jun 11, 2003 | 4.761 | 4.959 | 4.701 | 4.933 | 16,235,419 | +0.20(+4.28%) |
Jun 10, 2003 | 4.691 | 4.751 | 4.646 | 4.731 | 5,667,815 | +0.04(+0.85%) |
Jun 09, 2003 | 4.737 | 4.781 | 4.677 | 4.691 | 6,594,386 | -0.08(-1.66%) |
Jun 06, 2003 | 4.731 | 4.820 | 4.697 | 4.771 | 12,301,775 | +0.07(+1.48%) |
Jun 05, 2003 | 4.652 | 4.709 | 4.612 | 4.701 | 6,520,785 | -0.01(-0.17%) |
Jun 04, 2003 | 4.642 | 4.709 | 4.606 | 4.709 | 8,486,347 | +0.10(+2.11%) |
Jun 03, 2003 | 4.580 | 4.656 | 4.523 | 4.612 | 8,334,354 | -0.04(-0.94%) |
Jun 02, 2003 | 4.721 | 4.751 | 4.642 | 4.656 | 6,889,296 | -0.08(-1.68%) |
May 30, 2003 | 4.592 | 4.751 | 4.588 | 4.735 | 10,315,544 | +0.14(+3.11%) |
May 29, 2003 | 4.711 | 4.729 | 4.576 | 4.592 | 9,192,618 | -0.08(-1.74%) |
May 28, 2003 | 4.761 | 4.796 | 4.562 | 4.673 | 6,235,453 | -0.09(-1.83%) |
May 27, 2003 | 4.707 | 4.795 | 4.670 | 4.761 | 8,751,514 | +0.06(+1.31%) |
May 23, 2003 | 4.672 | 4.719 | 4.658 | 4.699 | 6,030,024 | -0.02(-0.46%) |
May 22, 2003 | 4.751 | 4.751 | 4.640 | 4.721 | 9,871,163 | -0.03(-0.63%) |
May 21, 2003 | 4.552 | 4.783 | 4.539 | 4.751 | 12,037,616 | +0.17(+3.77%) |
May 20, 2003 | 4.592 | 4.636 | 4.529 | 4.578 | 7,046,581 | -0.03(-0.56%) |
May 19, 2003 | 4.695 | 4.707 | 4.604 | 4.604 | 10,546,935 | -0.11(-2.36%) |
May 16, 2003 | 4.834 | 4.848 | 4.689 | 4.715 | 11,215,397 | -0.12(-2.46%) |
May 15, 2003 | 4.802 | 4.894 | 4.773 | 4.834 | 10,427,963 | +0.03(+0.66%) |
May 14, 2003 | 4.741 | 4.828 | 4.675 | 4.802 | 14,278,175 | +0.06(+1.30%) |
May 13, 2003 | 4.592 | 4.741 | 4.578 | 4.741 | 10,571,133 | +0.13(+2.88%) |
May 12, 2003 | 4.562 | 4.646 | 4.505 | 4.608 | 12,875,715 | -0.09(-1.98%) |
May 09, 2003 | 4.711 | 4.711 | 4.596 | 4.701 | 8,180,598 | +0.04(+0.81%) |
May 08, 2003 | 4.668 | 4.753 | 4.560 | 4.664 | 11,468,717 | +0.03(+0.64%) |
May 07, 2003 | 4.495 | 4.725 | 4.489 | 4.634 | 15,427,567 | +0.14(+3.09%) |
May 06, 2003 | 4.408 | 4.564 | 4.408 | 4.495 | 9,082,216 | +0.10(+2.26%) |
May 05, 2003 | 4.354 | 4.463 | 4.334 | 4.396 | 7,909,382 | +0.04(+0.96%) |
May 02, 2003 | 4.241 | 4.380 | 4.225 | 4.354 | 8,240,840 | +0.14(+3.29%) |