Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.341 | 4.397 | 4.315 | 4.397 | 50,289 | +0.03(+0.75%) |
Jul 30, 2003 | 4.331 | 4.367 | 4.331 | 4.364 | 39,621 | +0.03(+0.76%) |
Jul 29, 2003 | 4.397 | 4.397 | 4.328 | 4.331 | 36,878 | -0.08(-1.86%) |
Jul 28, 2003 | 4.429 | 4.429 | 4.397 | 4.413 | 18,287 | -0.03(-0.74%) |
Jul 25, 2003 | 4.429 | 4.482 | 4.387 | 4.446 | 43,888 | -0.02(-0.37%) |
Jul 24, 2003 | 4.528 | 4.531 | 4.429 | 4.462 | 47,851 | -0.05(-1.02%) |
Jul 23, 2003 | 4.600 | 4.600 | 4.479 | 4.508 | 51,203 | -0.12(-2.55%) |
Jul 22, 2003 | 4.757 | 4.774 | 4.626 | 4.626 | 50,594 | -0.13(-2.69%) |
Jul 21, 2003 | 4.593 | 4.790 | 4.587 | 4.754 | 97,226 | +0.20(+4.32%) |
Jul 18, 2003 | 4.528 | 4.593 | 4.498 | 4.557 | 54,861 | +0.03(+0.65%) |
Jul 17, 2003 | 4.593 | 4.659 | 4.502 | 4.528 | 81,377 | -0.05(-1.15%) |
Jul 16, 2003 | 4.643 | 4.675 | 4.469 | 4.580 | 119,475 | -0.10(-2.04%) |
Jul 15, 2003 | 4.452 | 4.721 | 4.397 | 4.675 | 277,353 | +0.29(+6.58%) |
Jul 14, 2003 | 4.856 | 4.856 | 4.282 | 4.387 | 804,629 | +0.66(+17.80%) |
Jul 11, 2003 | 3.708 | 3.724 | 3.609 | 3.724 | 247,484 | +0.04(+1.07%) |
Jul 10, 2003 | 3.681 | 3.685 | 3.681 | 3.685 | 4,266 | +0.00(+0.09%) |
Jul 09, 2003 | 3.704 | 3.704 | 3.658 | 3.681 | 79,243 | -0.02(-0.62%) |
Jul 08, 2003 | 3.708 | 3.740 | 3.691 | 3.704 | 63,395 | -0.00(-0.09%) |
Jul 07, 2003 | 3.708 | 3.740 | 3.708 | 3.708 | 9,448 | +0.00(+0.00%) |
Jul 03, 2003 | 3.724 | 3.757 | 3.708 | 3.708 | 11,886 | -0.01(-0.35%) |
Jul 02, 2003 | 3.750 | 3.773 | 3.691 | 3.721 | 36,269 | +0.04(+0.98%) |
Jul 01, 2003 | 3.740 | 3.740 | 3.685 | 3.685 | 13,410 | +0.02(+0.54%) |
Jun 30, 2003 | 3.609 | 3.665 | 3.606 | 3.665 | 12,191 | +0.02(+0.63%) |
Jun 27, 2003 | 3.609 | 3.642 | 3.596 | 3.642 | 7,010 | +0.00(+0.00%) |
Jun 26, 2003 | 3.648 | 3.648 | 3.642 | 3.642 | 7,619 | -0.01(-0.18%) |
Jun 25, 2003 | 3.642 | 3.671 | 3.642 | 3.648 | 28,954 | +0.00(+0.00%) |
Jun 24, 2003 | 3.648 | 3.648 | 3.629 | 3.648 | 3,352 | +0.00(+0.00%) |
Jun 23, 2003 | 3.688 | 3.691 | 3.648 | 3.648 | 11,277 | -0.04(-1.07%) |
Jun 20, 2003 | 3.658 | 3.727 | 3.658 | 3.688 | 14,020 | +0.01(+0.36%) |
Jun 19, 2003 | 3.681 | 3.688 | 3.675 | 3.675 | 5,486 | -0.01(-0.18%) |
Jun 18, 2003 | 3.678 | 3.681 | 3.658 | 3.681 | 8,229 | -0.03(-0.80%) |
Jun 17, 2003 | 3.691 | 3.740 | 3.691 | 3.711 | 10,362 | -0.02(-0.44%) |
Jun 16, 2003 | 3.734 | 3.740 | 3.658 | 3.727 | 23,163 | -0.01(-0.35%) |
Jun 13, 2003 | 3.717 | 3.740 | 3.691 | 3.740 | 17,982 | +0.04(+1.06%) |
Jun 12, 2003 | 3.724 | 3.724 | 3.701 | 3.701 | 12,800 | -0.01(-0.27%) |
Jun 11, 2003 | 3.727 | 3.727 | 3.711 | 3.711 | 6,095 | -0.03(-0.79%) |
Jun 10, 2003 | 3.750 | 3.757 | 3.740 | 3.740 | 9,753 | +0.07(+1.88%) |
Jun 09, 2003 | 3.665 | 3.671 | 3.665 | 3.671 | 10,362 | +0.01(+0.36%) |
Jun 06, 2003 | 3.691 | 3.724 | 3.658 | 3.658 | 19,810 | -0.04(-1.06%) |
Jun 05, 2003 | 3.701 | 3.701 | 3.698 | 3.698 | 2,743 | -0.02(-0.62%) |
Jun 04, 2003 | 3.675 | 3.721 | 3.675 | 3.721 | 20,420 | +0.03(+0.80%) |
Jun 03, 2003 | 3.724 | 3.724 | 3.691 | 3.691 | 13,715 | +0.00(+0.00%) |
Jun 02, 2003 | 3.652 | 3.691 | 3.642 | 3.691 | 21,030 | +0.05(+1.35%) |
May 30, 2003 | 3.583 | 3.658 | 3.511 | 3.642 | 44,803 | +0.02(+0.54%) |
May 29, 2003 | 3.603 | 3.626 | 3.583 | 3.622 | 9,143 | +0.04(+1.19%) |
May 28, 2003 | 3.632 | 3.632 | 3.580 | 3.580 | 7,314 | -0.08(-2.15%) |
May 27, 2003 | 3.665 | 3.665 | 3.658 | 3.658 | 2,133 | +0.02(+0.45%) |
May 23, 2003 | 3.599 | 3.642 | 3.599 | 3.642 | 8,838 | +0.05(+1.28%) |
May 22, 2003 | 3.560 | 3.622 | 3.560 | 3.596 | 8,229 | +0.04(+1.20%) |
May 21, 2003 | 3.527 | 3.553 | 3.527 | 3.553 | 2,438 | +0.03(+0.74%) |
May 20, 2003 | 3.452 | 3.527 | 3.452 | 3.527 | 8,838 | +0.08(+2.38%) |
May 19, 2003 | 3.445 | 3.445 | 3.438 | 3.445 | 13,410 | +0.01(+0.29%) |
May 16, 2003 | 3.461 | 3.461 | 3.429 | 3.435 | 6,705 | -0.03(-0.76%) |
May 15, 2003 | 3.465 | 3.488 | 3.461 | 3.461 | 8,229 | -0.00(-0.09%) |
May 14, 2003 | 3.455 | 3.465 | 3.455 | 3.465 | 8,838 | +0.01(+0.28%) |
May 13, 2003 | 3.455 | 3.458 | 3.448 | 3.455 | 15,543 | -0.01(-0.19%) |
May 12, 2003 | 3.461 | 3.461 | 3.448 | 3.461 | 1,219 | -0.03(-0.94%) |
May 09, 2003 | 3.507 | 3.507 | 3.494 | 3.494 | 1,219 | -0.02(-0.56%) |
May 08, 2003 | 3.494 | 3.521 | 3.478 | 3.514 | 8,229 | -0.05(-1.29%) |
May 07, 2003 | 3.626 | 3.626 | 3.560 | 3.560 | 6,400 | -0.10(-2.69%) |
May 06, 2003 | 3.658 | 3.658 | 3.629 | 3.658 | 19,810 | +0.02(+0.54%) |
May 05, 2003 | 3.658 | 3.658 | 3.639 | 3.639 | 57,908 | +0.02(+0.64%) |
May 02, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 1,523 | +0.01(+0.18%) |