Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.343 | 4.385 | 4.343 | 4.371 | 1,018,103 | +0.04(+0.94%) |
Jul 30, 2003 | 4.315 | 4.361 | 4.298 | 4.330 | 813,186 | +0.02(+0.56%) |
Jul 29, 2003 | 4.332 | 4.361 | 4.293 | 4.306 | 1,095,857 | -0.02(-0.56%) |
Jul 28, 2003 | 4.352 | 4.371 | 4.323 | 4.330 | 1,152,014 | -0.05(-1.10%) |
Jul 25, 2003 | 4.361 | 4.391 | 4.306 | 4.378 | 1,531,339 | -0.00(-0.04%) |
Jul 24, 2003 | 4.315 | 4.398 | 4.315 | 4.380 | 1,769,733 | +0.06(+1.37%) |
Jul 23, 2003 | 4.356 | 4.356 | 4.278 | 4.321 | 1,404,987 | -0.04(-0.93%) |
Jul 22, 2003 | 4.361 | 4.380 | 4.334 | 4.361 | 2,220,334 | +0.04(+0.90%) |
Jul 21, 2003 | 4.352 | 4.352 | 4.278 | 4.323 | 1,322,103 | -0.02(-0.51%) |
Jul 18, 2003 | 4.310 | 4.352 | 4.267 | 4.345 | 1,253,527 | +0.08(+1.82%) |
Jul 17, 2003 | 4.250 | 4.282 | 4.234 | 4.267 | 934,948 | +0.03(+0.61%) |
Jul 16, 2003 | 4.247 | 4.260 | 4.224 | 4.241 | 830,465 | -0.01(-0.13%) |
Jul 15, 2003 | 4.278 | 4.287 | 4.226 | 4.247 | 2,570,231 | -0.04(-0.95%) |
Jul 14, 2003 | 4.224 | 4.298 | 4.224 | 4.287 | 2,050,245 | +0.06(+1.49%) |
Jul 11, 2003 | 4.248 | 4.256 | 4.211 | 4.224 | 851,254 | -0.02(-0.52%) |
Jul 10, 2003 | 4.250 | 4.256 | 4.195 | 4.247 | 969,506 | -0.02(-0.48%) |
Jul 09, 2003 | 4.250 | 4.278 | 4.204 | 4.267 | 1,494,621 | +0.02(+0.44%) |
Jul 08, 2003 | 4.200 | 4.260 | 4.182 | 4.248 | 1,244,888 | +0.06(+1.41%) |
Jul 07, 2003 | 4.185 | 4.243 | 4.185 | 4.189 | 1,494,351 | +0.01(+0.35%) |
Jul 03, 2003 | 4.148 | 4.180 | 4.102 | 4.174 | 541,584 | +0.01(+0.36%) |
Jul 02, 2003 | 4.185 | 4.210 | 4.148 | 4.160 | 1,227,339 | -0.01(-0.31%) |
Jul 01, 2003 | 4.130 | 4.185 | 4.085 | 4.173 | 684,135 | +0.04(+1.08%) |
Jun 30, 2003 | 4.158 | 4.165 | 4.122 | 4.128 | 994,074 | -0.01(-0.31%) |
Jun 27, 2003 | 4.119 | 4.167 | 4.111 | 4.141 | 1,044,021 | +0.02(+0.54%) |
Jun 26, 2003 | 4.093 | 4.135 | 4.056 | 4.119 | 1,093,428 | +0.04(+0.95%) |
Jun 25, 2003 | 4.071 | 4.139 | 4.050 | 4.080 | 2,232,483 | +0.02(+0.41%) |
Jun 24, 2003 | 4.093 | 4.095 | 4.002 | 4.063 | 2,191,715 | -0.03(-0.72%) |
Jun 23, 2003 | 4.152 | 4.152 | 4.052 | 4.093 | 1,633,932 | -0.06(-1.43%) |
Jun 20, 2003 | 4.160 | 4.185 | 4.130 | 4.152 | 817,506 | -0.01(-0.18%) |
Jun 19, 2003 | 4.176 | 4.184 | 4.126 | 4.160 | 1,916,064 | +0.08(+1.86%) |
Jun 18, 2003 | 4.139 | 4.143 | 4.078 | 4.084 | 946,287 | -0.06(-1.34%) |
Jun 17, 2003 | 4.089 | 4.176 | 4.074 | 4.139 | 2,424,440 | +0.06(+1.45%) |
Jun 16, 2003 | 4.056 | 4.110 | 4.056 | 4.080 | 1,444,405 | -0.00(-0.09%) |
Jun 13, 2003 | 4.152 | 4.173 | 4.084 | 4.084 | 1,227,339 | -0.06(-1.56%) |
Jun 12, 2003 | 4.167 | 4.176 | 4.122 | 4.148 | 2,670,394 | -0.01(-0.22%) |
Jun 11, 2003 | 4.111 | 4.158 | 4.097 | 4.158 | 2,488,966 | -0.04(-0.93%) |
Jun 10, 2003 | 4.195 | 4.206 | 4.130 | 4.197 | 1,527,289 | +0.05(+1.30%) |
Jun 09, 2003 | 4.156 | 4.163 | 4.102 | 4.143 | 2,260,291 | -0.01(-0.36%) |
Jun 06, 2003 | 4.158 | 4.232 | 4.130 | 4.158 | 2,429,030 | +0.02(+0.58%) |
Jun 05, 2003 | 4.065 | 4.158 | 4.028 | 4.134 | 1,932,532 | +0.06(+1.59%) |
Jun 04, 2003 | 4.065 | 4.104 | 4.065 | 4.069 | 2,947,666 | +0.00(+0.09%) |
Jun 03, 2003 | 4.084 | 4.110 | 4.045 | 4.065 | 1,292,945 | -0.05(-1.13%) |
Jun 02, 2003 | 4.108 | 4.167 | 4.108 | 4.111 | 2,534,323 | +0.00(+0.09%) |
May 30, 2003 | 4.065 | 4.124 | 4.034 | 4.108 | 2,326,437 | +0.09(+2.17%) |
May 29, 2003 | 4.195 | 4.198 | 3.997 | 4.021 | 3,267,865 | -0.18(-4.19%) |
May 28, 2003 | 4.139 | 4.197 | 4.139 | 4.197 | 3,711,445 | +0.09(+2.30%) |
May 27, 2003 | 4.080 | 4.152 | 4.041 | 4.102 | 1,231,659 | +0.02(+0.41%) |
May 23, 2003 | 3.991 | 4.115 | 3.991 | 4.085 | 1,766,493 | +0.10(+2.51%) |
May 22, 2003 | 3.900 | 4.022 | 3.891 | 3.985 | 1,816,440 | +0.07(+1.70%) |
May 21, 2003 | 3.880 | 3.989 | 3.841 | 3.919 | 936,568 | +0.05(+1.20%) |
May 20, 2003 | 3.863 | 3.906 | 3.860 | 3.872 | 1,015,403 | +0.01(+0.29%) |
May 19, 2003 | 3.952 | 3.952 | 3.860 | 3.861 | 862,053 | -0.10(-2.43%) |
May 16, 2003 | 3.917 | 3.972 | 3.889 | 3.958 | 1,087,218 | +0.03(+0.71%) |
May 15, 2003 | 3.963 | 3.991 | 3.898 | 3.930 | 1,456,284 | -0.02(-0.47%) |
May 14, 2003 | 3.898 | 3.991 | 3.898 | 3.948 | 1,018,373 | -0.01(-0.14%) |
May 13, 2003 | 3.921 | 4.019 | 3.921 | 3.954 | 1,407,687 | +0.04(+0.95%) |
May 12, 2003 | 3.880 | 3.945 | 3.861 | 3.917 | 1,302,664 | +0.01(+0.24%) |
May 09, 2003 | 3.841 | 3.913 | 3.834 | 3.908 | 1,311,843 | +0.06(+1.64%) |
May 08, 2003 | 3.954 | 3.954 | 3.826 | 3.845 | 2,089,662 | -0.15(-3.71%) |
May 07, 2003 | 4.148 | 4.148 | 3.963 | 3.993 | 2,765,698 | -0.22(-5.23%) |
May 06, 2003 | 4.167 | 4.256 | 4.156 | 4.213 | 1,218,429 | +0.03(+0.75%) |
May 05, 2003 | 4.111 | 4.223 | 4.111 | 4.182 | 1,156,873 | +0.08(+1.90%) |
May 02, 2003 | 4.174 | 4.176 | 4.074 | 4.104 | 1,933,072 | -0.07(-1.69%) |