Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.862 | 4.862 | 4.797 | 4.832 | 52,620 | -0.01(-0.31%) |
Jul 30, 2003 | 4.773 | 4.847 | 4.758 | 4.847 | 46,211 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.729 | 4.758 | 39,802 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,295 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.785 | 4.714 | 4.782 | 60,378 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.773 | 4.714 | 4.729 | 29,345 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.773 | 4.743 | 4.746 | 26,984 | -0.02(-0.37%) |
Jul 22, 2003 | 4.803 | 4.806 | 4.764 | 4.764 | 25,635 | -0.04(-0.80%) |
Jul 21, 2003 | 4.788 | 4.809 | 4.788 | 4.803 | 22,262 | +0.03(+0.62%) |
Jul 18, 2003 | 4.818 | 4.826 | 4.761 | 4.773 | 32,381 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.773 | 4.803 | 44,187 | -0.04(-0.92%) |
Jul 16, 2003 | 4.803 | 4.847 | 4.791 | 4.847 | 46,548 | +0.01(+0.31%) |
Jul 15, 2003 | 4.886 | 4.886 | 4.832 | 4.832 | 30,695 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.880 | 4.823 | 4.880 | 42,501 | +0.04(+0.86%) |
Jul 11, 2003 | 4.874 | 4.874 | 4.838 | 4.838 | 23,274 | -0.05(-1.09%) |
Jul 10, 2003 | 4.892 | 4.892 | 4.832 | 4.892 | 25,635 | -0.01(-0.24%) |
Jul 09, 2003 | 4.862 | 4.951 | 4.862 | 4.904 | 40,139 | +0.04(+0.85%) |
Jul 08, 2003 | 4.883 | 4.883 | 4.812 | 4.862 | 62,402 | -0.04(-0.79%) |
Jul 07, 2003 | 4.788 | 4.906 | 4.788 | 4.901 | 39,802 | +0.12(+2.61%) |
Jul 03, 2003 | 4.788 | 4.788 | 4.749 | 4.776 | 14,841 | -0.01(-0.25%) |
Jul 02, 2003 | 4.773 | 4.785 | 4.773 | 4.788 | 33,731 | +0.03(+0.62%) |
Jul 01, 2003 | 4.684 | 4.758 | 4.684 | 4.758 | 52,283 | +0.02(+0.44%) |
Jun 30, 2003 | 4.684 | 4.737 | 4.684 | 4.737 | 56,330 | +0.04(+0.76%) |
Jun 27, 2003 | 4.669 | 4.702 | 4.663 | 4.702 | 41,151 | +0.05(+1.02%) |
Jun 26, 2003 | 4.640 | 4.657 | 4.628 | 4.654 | 95,796 | -0.01(-0.19%) |
Jun 25, 2003 | 4.681 | 4.684 | 4.654 | 4.663 | 81,629 | -0.03(-0.69%) |
Jun 24, 2003 | 4.743 | 4.743 | 4.696 | 4.696 | 31,032 | -0.04(-0.81%) |
Jun 23, 2003 | 4.773 | 4.773 | 4.732 | 4.735 | 24,286 | -0.04(-0.87%) |
Jun 20, 2003 | 4.803 | 4.818 | 4.776 | 4.776 | 36,766 | +0.01(+0.12%) |
Jun 19, 2003 | 4.714 | 4.847 | 4.714 | 4.770 | 118,395 | +0.07(+1.39%) |
Jun 18, 2003 | 4.776 | 4.788 | 4.705 | 4.705 | 92,423 | -0.07(-1.37%) |
Jun 17, 2003 | 4.803 | 4.832 | 4.770 | 4.770 | 53,632 | -0.03(-0.68%) |
Jun 16, 2003 | 4.758 | 4.847 | 4.758 | 4.803 | 83,652 | +0.07(+1.44%) |
Jun 13, 2003 | 4.803 | 4.803 | 4.732 | 4.735 | 49,247 | -0.07(-1.36%) |
Jun 12, 2003 | 4.782 | 4.818 | 4.746 | 4.800 | 51,945 | +0.00(+0.00%) |
Jun 11, 2003 | 4.785 | 4.803 | 4.746 | 4.800 | 47,560 | +0.00(+0.06%) |
Jun 10, 2003 | 4.737 | 4.803 | 4.735 | 4.797 | 43,850 | +0.04(+0.81%) |
Jun 09, 2003 | 4.758 | 4.764 | 4.737 | 4.758 | 33,731 | -0.01(-0.12%) |
Jun 06, 2003 | 4.702 | 4.767 | 4.672 | 4.764 | 70,160 | +0.06(+1.20%) |
Jun 05, 2003 | 4.699 | 4.729 | 4.696 | 4.708 | 17,877 | +0.01(+0.19%) |
Jun 04, 2003 | 4.660 | 4.711 | 4.654 | 4.699 | 30,695 | +0.03(+0.64%) |
Jun 03, 2003 | 4.654 | 4.681 | 4.654 | 4.669 | 15,516 | +0.00(+0.00%) |
Jun 02, 2003 | 4.631 | 4.675 | 4.631 | 4.669 | 35,080 | +0.05(+1.09%) |
May 30, 2003 | 4.592 | 4.619 | 4.557 | 4.619 | 49,247 | +0.04(+0.97%) |
May 29, 2003 | 4.652 | 4.652 | 4.571 | 4.574 | 52,283 | -0.08(-1.66%) |
May 28, 2003 | 4.654 | 4.657 | 4.625 | 4.652 | 71,509 | +0.01(+0.32%) |
May 27, 2003 | 4.649 | 4.649 | 4.571 | 4.637 | 83,990 | +0.00(+0.00%) |
May 23, 2003 | 4.616 | 4.640 | 4.595 | 4.637 | 36,766 | +0.03(+0.64%) |
May 22, 2003 | 4.589 | 4.607 | 4.545 | 4.607 | 83,652 | +0.02(+0.45%) |
May 21, 2003 | 4.604 | 4.619 | 4.586 | 4.586 | 54,644 | +0.00(+0.00%) |
May 20, 2003 | 4.616 | 4.616 | 4.577 | 4.586 | 60,378 | -0.02(-0.51%) |
May 19, 2003 | 4.566 | 4.631 | 4.566 | 4.610 | 40,139 | +0.04(+0.97%) |
May 16, 2003 | 4.571 | 4.595 | 4.548 | 4.566 | 28,671 | +0.00(+0.07%) |
May 15, 2003 | 4.574 | 4.583 | 4.542 | 4.563 | 52,620 | -0.01(-0.26%) |
May 14, 2003 | 4.551 | 4.583 | 4.539 | 4.574 | 52,957 | +0.01(+0.26%) |
May 13, 2003 | 4.566 | 4.566 | 4.506 | 4.563 | 54,644 | +0.01(+0.26%) |
May 12, 2003 | 4.580 | 4.592 | 4.539 | 4.551 | 62,402 | +0.00(+0.00%) |
May 09, 2003 | 4.566 | 4.592 | 4.521 | 4.551 | 61,727 | +0.01(+0.26%) |
May 08, 2003 | 4.530 | 4.566 | 4.524 | 4.539 | 66,450 | -0.02(-0.46%) |
May 07, 2003 | 4.551 | 4.580 | 4.530 | 4.560 | 77,918 | +0.03(+0.65%) |
May 06, 2003 | 4.462 | 4.530 | 4.462 | 4.530 | 53,632 | +0.06(+1.39%) |
May 05, 2003 | 4.521 | 4.551 | 4.465 | 4.468 | 43,175 | -0.04(-0.86%) |
May 02, 2003 | 4.515 | 4.518 | 4.497 | 4.506 | 52,957 | -0.01(-0.20%) |