Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.202 | 4.279 | 4.202 | 4.222 | 1,396,108 | +0.02(+0.53%) |
Jul 30, 2003 | 4.247 | 4.267 | 4.162 | 4.200 | 3,435,433 | -0.06(-1.33%) |
Jul 29, 2003 | 4.251 | 4.261 | 4.190 | 4.257 | 1,822,449 | -0.03(-0.61%) |
Jul 28, 2003 | 4.281 | 4.297 | 4.261 | 4.283 | 2,234,464 | +0.00(+0.05%) |
Jul 25, 2003 | 4.249 | 4.307 | 4.210 | 4.281 | 2,729,969 | +0.03(+0.76%) |
Jul 24, 2003 | 4.251 | 4.275 | 4.239 | 4.249 | 1,638,179 | +0.01(+0.33%) |
Jul 23, 2003 | 4.293 | 4.295 | 4.210 | 4.235 | 2,155,421 | -0.06(-1.37%) |
Jul 22, 2003 | 4.180 | 4.295 | 4.180 | 4.293 | 4,428,419 | +0.11(+2.56%) |
Jul 21, 2003 | 4.150 | 4.190 | 4.123 | 4.186 | 3,516,453 | +0.04(+1.03%) |
Jul 18, 2003 | 4.103 | 4.156 | 4.069 | 4.144 | 1,810,593 | +0.08(+1.89%) |
Jul 17, 2003 | 4.131 | 4.137 | 4.056 | 4.067 | 6,542,836 | -0.06(-1.52%) |
Jul 16, 2003 | 4.137 | 4.154 | 4.125 | 4.129 | 4,084,579 | +0.01(+0.25%) |
Jul 15, 2003 | 4.052 | 4.129 | 4.040 | 4.119 | 4,830,060 | +0.07(+1.70%) |
Jul 14, 2003 | 4.018 | 4.056 | 4.008 | 4.050 | 3,321,314 | +0.08(+1.94%) |
Jul 11, 2003 | 4.018 | 4.024 | 3.974 | 3.974 | 1,679,183 | -0.01(-0.20%) |
Jul 10, 2003 | 4.073 | 4.073 | 3.971 | 3.982 | 2,190,002 | -0.09(-2.24%) |
Jul 09, 2003 | 4.069 | 4.113 | 4.046 | 4.073 | 1,477,621 | +0.00(+0.10%) |
Jul 08, 2003 | 4.103 | 4.107 | 4.042 | 4.069 | 2,308,074 | -0.03(-0.84%) |
Jul 07, 2003 | 4.109 | 4.139 | 4.099 | 4.103 | 2,406,878 | +0.00(+0.05%) |
Jul 03, 2003 | 4.069 | 4.135 | 4.061 | 4.101 | 1,521,589 | +0.02(+0.60%) |
Jul 02, 2003 | 4.046 | 4.095 | 4.046 | 4.077 | 2,295,229 | +0.02(+0.40%) |
Jul 01, 2003 | 3.974 | 4.081 | 3.959 | 4.061 | 5,870,966 | +0.09(+2.19%) |
Jun 30, 2003 | 3.951 | 3.980 | 3.903 | 3.974 | 7,302,643 | +0.01(+0.26%) |
Jun 27, 2003 | 3.996 | 3.996 | 3.949 | 3.963 | 4,032,213 | -0.02(-0.61%) |
Jun 26, 2003 | 4.067 | 4.077 | 3.980 | 3.988 | 2,928,072 | -0.08(-1.94%) |
Jun 25, 2003 | 4.069 | 4.119 | 4.059 | 4.067 | 2,954,255 | +0.01(+0.20%) |
Jun 24, 2003 | 4.099 | 4.129 | 4.059 | 4.059 | 3,530,780 | -0.01(-0.25%) |
Jun 23, 2003 | 4.119 | 4.139 | 4.052 | 4.069 | 2,523,468 | -0.07(-1.71%) |
Jun 20, 2003 | 4.200 | 4.204 | 4.101 | 4.139 | 1,963,246 | -0.03(-0.82%) |
Jun 19, 2003 | 4.139 | 4.200 | 4.129 | 4.174 | 3,146,430 | +0.03(+0.83%) |
Jun 18, 2003 | 4.160 | 4.160 | 4.099 | 4.139 | 1,288,411 | -0.03(-0.63%) |
Jun 17, 2003 | 4.231 | 4.231 | 4.139 | 4.166 | 3,075,291 | -0.03(-0.77%) |
Jun 16, 2003 | 4.109 | 4.198 | 4.109 | 4.198 | 2,743,802 | +0.07(+1.62%) |
Jun 13, 2003 | 4.170 | 4.174 | 4.103 | 4.131 | 2,433,061 | -0.04(-0.87%) |
Jun 12, 2003 | 4.146 | 4.174 | 4.129 | 4.168 | 1,399,566 | +0.03(+0.73%) |
Jun 11, 2003 | 4.139 | 4.170 | 4.133 | 4.137 | 2,437,508 | -0.02(-0.49%) |
Jun 10, 2003 | 4.154 | 4.158 | 4.111 | 4.158 | 2,560,519 | +0.02(+0.54%) |
Jun 09, 2003 | 4.113 | 4.190 | 4.107 | 4.135 | 1,394,132 | -0.05(-1.21%) |
Jun 06, 2003 | 4.210 | 4.249 | 4.154 | 4.186 | 2,037,349 | +0.01(+0.15%) |
Jun 05, 2003 | 4.241 | 4.241 | 4.172 | 4.180 | 1,342,753 | -0.06(-1.43%) |
Jun 04, 2003 | 4.127 | 4.241 | 4.125 | 4.241 | 1,493,430 | +0.10(+2.29%) |
Jun 03, 2003 | 4.129 | 4.148 | 4.085 | 4.146 | 1,827,390 | -0.01(-0.20%) |
Jun 02, 2003 | 4.105 | 4.186 | 4.079 | 4.154 | 2,677,603 | +0.03(+0.74%) |
May 30, 2003 | 4.046 | 4.127 | 4.038 | 4.123 | 2,225,572 | +0.06(+1.60%) |
May 29, 2003 | 4.079 | 4.119 | 4.018 | 4.059 | 2,334,257 | -0.03(-0.84%) |
May 28, 2003 | 4.144 | 4.166 | 4.079 | 4.093 | 1,585,812 | -0.05(-1.22%) |
May 27, 2003 | 4.095 | 4.162 | 4.091 | 4.144 | 6,527,522 | +0.01(+0.29%) |
May 23, 2003 | 4.079 | 4.131 | 4.048 | 4.131 | 4,957,024 | +0.03(+0.79%) |
May 22, 2003 | 4.077 | 4.101 | 4.065 | 4.099 | 1,763,167 | +0.02(+0.60%) |
May 21, 2003 | 4.052 | 4.079 | 4.016 | 4.075 | 2,340,185 | +0.02(+0.50%) |
May 20, 2003 | 4.028 | 4.073 | 4.014 | 4.054 | 2,501,237 | +0.03(+0.65%) |
May 19, 2003 | 3.988 | 4.048 | 3.976 | 4.028 | 2,383,659 | +0.01(+0.25%) |
May 16, 2003 | 4.079 | 4.099 | 4.018 | 4.018 | 4,375,559 | -0.07(-1.64%) |
May 15, 2003 | 4.028 | 4.093 | 4.028 | 4.085 | 2,728,981 | +0.07(+1.66%) |
May 14, 2003 | 4.032 | 4.046 | 3.974 | 4.018 | 2,241,381 | -0.03(-0.75%) |
May 13, 2003 | 3.980 | 4.054 | 3.957 | 4.048 | 3,571,290 | +0.05(+1.16%) |
May 12, 2003 | 3.986 | 4.046 | 3.986 | 4.002 | 4,607,749 | -0.03(-0.80%) |
May 09, 2003 | 4.018 | 4.034 | 3.982 | 4.034 | 5,639,269 | +0.03(+0.86%) |
May 08, 2003 | 3.957 | 4.024 | 3.929 | 4.000 | 1,965,222 | +0.02(+0.41%) |
May 07, 2003 | 4.020 | 4.038 | 3.969 | 3.984 | 3,306,494 | -0.06(-1.40%) |
May 06, 2003 | 3.988 | 4.046 | 3.982 | 4.040 | 2,976,980 | +0.05(+1.32%) |
May 05, 2003 | 3.937 | 3.998 | 3.937 | 3.988 | 4,824,625 | +0.02(+0.51%) |
May 02, 2003 | 3.874 | 3.988 | 3.866 | 3.967 | 5,111,159 | +0.10(+2.46%) |