Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.309 | 4.309 | 4.223 | 4.290 | 193,703 | -0.02(-0.44%) |
Jul 30, 2003 | 4.189 | 4.309 | 4.118 | 4.309 | 319,010 | +0.10(+2.41%) |
Jul 29, 2003 | 4.118 | 4.208 | 4.068 | 4.208 | 198,141 | +0.10(+2.52%) |
Jul 28, 2003 | 4.034 | 4.147 | 4.034 | 4.104 | 156,372 | +0.07(+1.81%) |
Jul 25, 2003 | 4.003 | 4.068 | 3.980 | 4.032 | 191,615 | +0.04(+1.06%) |
Jul 24, 2003 | 3.947 | 4.083 | 3.947 | 3.990 | 240,171 | +0.04(+1.07%) |
Jul 23, 2003 | 3.999 | 4.013 | 3.907 | 3.947 | 118,519 | -0.04(-1.10%) |
Jul 22, 2003 | 3.890 | 3.993 | 3.861 | 3.991 | 232,078 | +0.10(+2.61%) |
Jul 21, 2003 | 3.959 | 3.963 | 3.861 | 3.890 | 280,374 | -0.09(-2.31%) |
Jul 18, 2003 | 3.850 | 3.999 | 3.844 | 3.982 | 355,036 | +0.16(+4.16%) |
Jul 17, 2003 | 3.831 | 3.865 | 3.781 | 3.823 | 360,779 | +0.04(+1.17%) |
Jul 16, 2003 | 4.032 | 4.118 | 3.773 | 3.779 | 365,478 | -0.25(-6.27%) |
Jul 15, 2003 | 4.118 | 4.139 | 4.032 | 4.032 | 122,174 | -0.09(-2.09%) |
Jul 14, 2003 | 4.089 | 4.194 | 4.085 | 4.118 | 89,020 | +0.05(+1.22%) |
Jul 11, 2003 | 4.009 | 4.110 | 3.984 | 4.068 | 89,542 | +0.06(+1.53%) |
Jul 10, 2003 | 4.076 | 4.099 | 3.997 | 4.007 | 146,713 | -0.09(-2.24%) |
Jul 09, 2003 | 4.041 | 4.099 | 3.982 | 4.099 | 138,359 | +0.07(+1.66%) |
Jul 08, 2003 | 3.888 | 4.039 | 3.888 | 4.032 | 301,258 | +0.14(+3.69%) |
Jul 07, 2003 | 3.907 | 4.024 | 3.873 | 3.888 | 322,665 | +0.01(+0.15%) |
Jul 03, 2003 | 3.907 | 3.909 | 3.880 | 3.882 | 90,586 | -0.03(-0.88%) |
Jul 02, 2003 | 3.888 | 3.946 | 3.878 | 3.917 | 200,752 | +0.04(+1.04%) |
Jul 01, 2003 | 3.965 | 3.965 | 3.873 | 3.877 | 155,589 | -0.09(-2.22%) |
Jun 30, 2003 | 4.003 | 4.009 | 3.926 | 3.965 | 196,836 | -0.04(-0.91%) |
Jun 27, 2003 | 4.070 | 4.108 | 3.991 | 4.001 | 166,553 | -0.07(-1.69%) |
Jun 26, 2003 | 3.938 | 4.089 | 3.926 | 4.070 | 249,830 | +0.14(+3.61%) |
Jun 25, 2003 | 3.978 | 3.978 | 3.903 | 3.928 | 239,127 | -0.07(-1.73%) |
Jun 24, 2003 | 3.965 | 4.022 | 3.946 | 3.997 | 67,352 | +0.02(+0.58%) |
Jun 23, 2003 | 4.045 | 4.049 | 3.928 | 3.974 | 91,369 | -0.07(-1.75%) |
Jun 20, 2003 | 4.036 | 4.078 | 4.007 | 4.045 | 88,498 | +0.02(+0.57%) |
Jun 19, 2003 | 4.022 | 4.099 | 4.007 | 4.022 | 92,413 | -0.03(-0.71%) |
Jun 18, 2003 | 3.930 | 4.053 | 3.928 | 4.051 | 73,095 | +0.11(+2.82%) |
Jun 17, 2003 | 3.984 | 3.984 | 3.917 | 3.940 | 78,055 | -0.03(-0.72%) |
Jun 16, 2003 | 3.871 | 3.969 | 3.871 | 3.969 | 67,613 | +0.10(+2.57%) |
Jun 13, 2003 | 4.013 | 4.013 | 3.861 | 3.869 | 79,361 | -0.10(-2.42%) |
Jun 12, 2003 | 3.850 | 3.965 | 3.831 | 3.965 | 69,179 | +0.11(+2.99%) |
Jun 11, 2003 | 3.760 | 3.898 | 3.725 | 3.850 | 166,553 | +0.09(+2.39%) |
Jun 10, 2003 | 3.735 | 3.764 | 3.670 | 3.760 | 140,970 | -0.00(-0.10%) |
Jun 09, 2003 | 3.831 | 3.838 | 3.746 | 3.764 | 74,662 | -0.09(-2.24%) |
Jun 06, 2003 | 3.840 | 3.926 | 3.840 | 3.850 | 62,914 | +0.02(+0.50%) |
Jun 05, 2003 | 3.840 | 3.855 | 3.827 | 3.831 | 185,871 | +0.00(+0.05%) |
Jun 04, 2003 | 3.785 | 3.924 | 3.781 | 3.829 | 115,908 | +0.04(+1.16%) |
Jun 03, 2003 | 3.811 | 3.813 | 3.750 | 3.785 | 116,692 | -0.05(-1.20%) |
Jun 02, 2003 | 3.695 | 3.842 | 3.695 | 3.831 | 127,656 | +0.15(+4.11%) |
May 30, 2003 | 3.639 | 3.733 | 3.610 | 3.679 | 316,138 | -0.05(-1.34%) |
May 29, 2003 | 3.735 | 3.773 | 3.660 | 3.729 | 397,588 | +0.20(+5.82%) |
May 28, 2003 | 3.534 | 3.555 | 3.478 | 3.524 | 74,139 | -0.01(-0.27%) |
May 27, 2003 | 3.400 | 3.534 | 3.390 | 3.534 | 91,108 | +0.15(+4.47%) |
May 23, 2003 | 3.304 | 3.396 | 3.300 | 3.382 | 60,565 | +0.08(+2.38%) |
May 22, 2003 | 3.285 | 3.325 | 3.258 | 3.304 | 52,211 | +0.01(+0.41%) |
May 21, 2003 | 3.361 | 3.396 | 3.241 | 3.290 | 137,315 | -0.09(-2.66%) |
May 20, 2003 | 3.304 | 3.400 | 3.292 | 3.381 | 191,093 | +0.10(+3.16%) |
May 19, 2003 | 3.400 | 3.423 | 3.275 | 3.277 | 164,987 | -0.12(-3.61%) |
May 16, 2003 | 3.432 | 3.453 | 3.400 | 3.400 | 133,921 | -0.07(-1.93%) |
May 15, 2003 | 3.448 | 3.467 | 3.438 | 3.467 | 192,398 | -0.01(-0.17%) |
May 14, 2003 | 3.440 | 3.476 | 3.434 | 3.472 | 87,453 | +0.03(+0.95%) |
May 13, 2003 | 3.423 | 3.459 | 3.409 | 3.440 | 116,953 | -0.01(-0.17%) |
May 12, 2003 | 3.457 | 3.474 | 3.432 | 3.446 | 50,644 | -0.00(-0.06%) |
May 09, 2003 | 3.405 | 3.457 | 3.405 | 3.448 | 125,045 | +0.03(+0.95%) |
May 08, 2003 | 3.430 | 3.444 | 3.392 | 3.415 | 122,435 | -0.01(-0.22%) |
May 07, 2003 | 3.434 | 3.494 | 3.386 | 3.423 | 311,962 | -0.02(-0.61%) |
May 06, 2003 | 3.371 | 3.457 | 3.356 | 3.444 | 203,884 | +0.09(+2.74%) |
May 05, 2003 | 3.298 | 3.359 | 3.256 | 3.352 | 289,511 | +0.06(+1.86%) |
May 02, 2003 | 3.237 | 3.294 | 3.237 | 3.290 | 206,756 | +0.04(+1.36%) |