Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.734 | 4.808 | 4.666 | 4.765 | 1,398,161 | +0.02(+0.39%) |
Jul 30, 2003 | 4.736 | 4.773 | 4.732 | 4.746 | 939,230 | +0.01(+0.22%) |
Jul 29, 2003 | 4.726 | 4.750 | 4.685 | 4.736 | 1,333,571 | +0.03(+0.66%) |
Jul 28, 2003 | 4.746 | 4.757 | 4.701 | 4.705 | 855,700 | -0.03(-0.61%) |
Jul 25, 2003 | 4.730 | 4.777 | 4.715 | 4.734 | 754,686 | +0.02(+0.48%) |
Jul 24, 2003 | 4.695 | 4.736 | 4.682 | 4.711 | 532,748 | +0.04(+0.93%) |
Jul 23, 2003 | 4.664 | 4.691 | 4.641 | 4.668 | 608,508 | +0.01(+0.31%) |
Jul 22, 2003 | 4.639 | 4.680 | 4.637 | 4.654 | 626,477 | +0.02(+0.49%) |
Jul 21, 2003 | 4.656 | 4.672 | 4.610 | 4.631 | 654,644 | -0.02(-0.44%) |
Jul 18, 2003 | 4.612 | 4.691 | 4.612 | 4.652 | 609,479 | +0.06(+1.26%) |
Jul 17, 2003 | 4.715 | 4.715 | 4.563 | 4.594 | 1,707,029 | -0.13(-2.75%) |
Jul 16, 2003 | 4.715 | 4.736 | 4.705 | 4.724 | 846,958 | +0.01(+0.17%) |
Jul 15, 2003 | 4.722 | 4.752 | 4.711 | 4.715 | 785,282 | -0.01(-0.22%) |
Jul 14, 2003 | 4.715 | 4.748 | 4.711 | 4.726 | 716,321 | +0.00(+0.00%) |
Jul 11, 2003 | 4.637 | 4.728 | 4.637 | 4.726 | 1,025,674 | +0.07(+1.55%) |
Jul 10, 2003 | 4.726 | 4.728 | 4.623 | 4.654 | 1,273,351 | -0.09(-1.95%) |
Jul 09, 2003 | 4.709 | 4.746 | 4.689 | 4.746 | 1,053,356 | +0.01(+0.22%) |
Jul 08, 2003 | 4.748 | 4.752 | 4.687 | 4.736 | 672,127 | -0.00(-0.04%) |
Jul 07, 2003 | 4.695 | 4.740 | 4.685 | 4.738 | 1,263,153 | +0.06(+1.28%) |
Jul 03, 2003 | 4.643 | 4.689 | 4.627 | 4.678 | 644,446 | +0.02(+0.53%) |
Jul 02, 2003 | 4.602 | 4.687 | 4.590 | 4.654 | 1,695,373 | +0.05(+1.12%) |
Jul 01, 2003 | 4.594 | 4.602 | 4.534 | 4.602 | 1,913,426 | +0.01(+0.22%) |
Jun 30, 2003 | 4.689 | 4.715 | 4.592 | 4.592 | 5,415,872 | -0.10(-2.06%) |
Jun 27, 2003 | 4.643 | 4.746 | 4.643 | 4.689 | 1,874,575 | +0.02(+0.53%) |
Jun 26, 2003 | 4.573 | 4.664 | 4.573 | 4.664 | 1,550,167 | +0.08(+1.66%) |
Jun 25, 2003 | 4.612 | 4.612 | 4.555 | 4.588 | 1,204,390 | +0.01(+0.13%) |
Jun 24, 2003 | 4.530 | 4.582 | 4.493 | 4.582 | 947,000 | +0.05(+1.14%) |
Jun 23, 2003 | 4.532 | 4.540 | 4.524 | 4.530 | 1,290,349 | +0.00(+0.00%) |
Jun 20, 2003 | 4.489 | 4.545 | 4.489 | 4.530 | 1,191,763 | +0.04(+0.92%) |
Jun 19, 2003 | 4.477 | 4.522 | 4.477 | 4.489 | 606,080 | -0.01(-0.18%) |
Jun 18, 2003 | 4.545 | 4.545 | 4.487 | 4.497 | 378,314 | -0.05(-1.18%) |
Jun 17, 2003 | 4.571 | 4.573 | 4.538 | 4.551 | 1,227,701 | -0.03(-0.67%) |
Jun 16, 2003 | 4.510 | 4.592 | 4.503 | 4.582 | 1,251,497 | +0.09(+2.02%) |
Jun 13, 2003 | 4.536 | 4.536 | 4.439 | 4.491 | 803,250 | -0.05(-1.00%) |
Jun 12, 2003 | 4.582 | 4.584 | 4.522 | 4.536 | 645,903 | -0.05(-1.03%) |
Jun 11, 2003 | 4.487 | 4.584 | 4.468 | 4.584 | 1,159,711 | +0.08(+1.69%) |
Jun 10, 2003 | 4.369 | 4.507 | 4.365 | 4.507 | 1,486,062 | +0.13(+2.87%) |
Jun 09, 2003 | 4.448 | 4.470 | 4.380 | 4.382 | 789,652 | -0.08(-1.85%) |
Jun 06, 2003 | 4.442 | 4.489 | 4.419 | 4.464 | 1,123,774 | -0.01(-0.23%) |
Jun 05, 2003 | 4.470 | 4.481 | 4.439 | 4.474 | 976,624 | +0.01(+0.14%) |
Jun 04, 2003 | 4.365 | 4.483 | 4.365 | 4.468 | 785,767 | +0.12(+2.79%) |
Jun 03, 2003 | 4.448 | 4.448 | 4.330 | 4.347 | 1,043,643 | -0.09(-2.13%) |
Jun 02, 2003 | 4.400 | 4.458 | 4.394 | 4.442 | 833,846 | +0.04(+0.94%) |
May 30, 2003 | 4.299 | 4.402 | 4.293 | 4.400 | 898,436 | +0.09(+2.15%) |
May 29, 2003 | 4.365 | 4.376 | 4.264 | 4.308 | 1,657,008 | -0.07(-1.69%) |
May 28, 2003 | 4.404 | 4.417 | 4.369 | 4.382 | 1,299,090 | -0.02(-0.51%) |
May 27, 2003 | 4.355 | 4.407 | 4.326 | 4.404 | 1,170,395 | +0.02(+0.56%) |
May 23, 2003 | 4.328 | 4.396 | 4.318 | 4.380 | 897,465 | +0.05(+1.05%) |
May 22, 2003 | 4.334 | 4.361 | 4.324 | 4.334 | 840,645 | +0.00(+0.00%) |
May 21, 2003 | 4.324 | 4.355 | 4.318 | 4.334 | 474,957 | +0.01(+0.24%) |
May 20, 2003 | 4.345 | 4.365 | 4.324 | 4.324 | 933,888 | -0.02(-0.47%) |
May 19, 2003 | 4.357 | 4.357 | 4.302 | 4.345 | 999,935 | -0.02(-0.47%) |
May 16, 2003 | 4.293 | 4.365 | 4.242 | 4.365 | 2,549,131 | +0.05(+1.19%) |
May 15, 2003 | 4.320 | 4.339 | 4.314 | 4.314 | 1,007,705 | +0.00(+0.05%) |
May 14, 2003 | 4.339 | 4.341 | 4.295 | 4.312 | 1,446,239 | -0.01(-0.29%) |
May 13, 2003 | 4.304 | 4.334 | 4.304 | 4.324 | 1,875,546 | +0.00(+0.00%) |
May 12, 2003 | 4.273 | 4.345 | 4.264 | 4.324 | 1,048,499 | +0.06(+1.45%) |
May 09, 2003 | 4.246 | 4.285 | 4.238 | 4.262 | 901,836 | +0.03(+0.63%) |
May 08, 2003 | 4.223 | 4.242 | 4.199 | 4.236 | 1,252,469 | +0.01(+0.29%) |
May 07, 2003 | 4.238 | 4.246 | 4.201 | 4.223 | 1,540,454 | -0.02(-0.58%) |
May 06, 2003 | 4.197 | 4.287 | 4.176 | 4.248 | 2,431,606 | +0.03(+0.78%) |
May 05, 2003 | 4.159 | 4.215 | 4.153 | 4.215 | 1,486,062 | -0.01(-0.15%) |
May 02, 2003 | 4.170 | 4.238 | 4.170 | 4.221 | 2,395,668 | +0.07(+1.64%) |