Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.961 | 3.966 | 3.903 | 3.921 | 7,307,394 | -0.09(-2.13%) |
Jul 30, 2003 | 4.009 | 4.051 | 3.979 | 4.006 | 2,814,163 | -0.16(-3.73%) |
Jul 29, 2003 | 4.200 | 4.213 | 4.117 | 4.162 | 2,361,815 | -0.02(-0.48%) |
Jul 28, 2003 | 4.195 | 4.204 | 4.168 | 4.182 | 1,777,366 | +0.02(+0.54%) |
Jul 25, 2003 | 4.108 | 4.175 | 4.060 | 4.159 | 1,806,277 | +0.06(+1.54%) |
Jul 24, 2003 | 4.101 | 4.162 | 4.058 | 4.096 | 3,154,869 | +0.06(+1.56%) |
Jul 23, 2003 | 4.018 | 4.038 | 3.979 | 4.033 | 1,595,003 | +0.02(+0.56%) |
Jul 22, 2003 | 3.988 | 4.036 | 3.934 | 4.011 | 1,666,614 | +0.10(+2.47%) |
Jul 21, 2003 | 3.959 | 3.977 | 3.914 | 3.914 | 1,075,048 | -0.08(-2.03%) |
Jul 18, 2003 | 3.993 | 4.006 | 3.941 | 3.995 | 2,252,842 | +0.03(+0.85%) |
Jul 17, 2003 | 3.937 | 3.991 | 3.932 | 3.961 | 2,861,310 | -0.07(-1.78%) |
Jul 16, 2003 | 4.072 | 4.081 | 3.991 | 4.033 | 3,644,134 | -0.01(-0.33%) |
Jul 15, 2003 | 4.155 | 4.162 | 4.045 | 4.047 | 2,215,925 | -0.05(-1.21%) |
Jul 14, 2003 | 4.047 | 4.148 | 4.022 | 4.096 | 4,026,650 | +0.06(+1.56%) |
Jul 11, 2003 | 3.973 | 4.047 | 3.955 | 4.033 | 1,772,918 | +0.03(+0.84%) |
Jul 10, 2003 | 4.058 | 4.069 | 3.993 | 4.000 | 2,668,717 | -0.11(-2.79%) |
Jul 09, 2003 | 4.132 | 4.155 | 4.094 | 4.114 | 5,716,838 | -0.08(-1.98%) |
Jul 08, 2003 | 4.175 | 4.222 | 4.159 | 4.198 | 1,405,080 | -0.03(-0.69%) |
Jul 07, 2003 | 4.202 | 4.249 | 4.186 | 4.227 | 4,107,601 | +0.11(+2.56%) |
Jul 03, 2003 | 4.083 | 4.175 | 4.069 | 4.121 | 2,141,201 | -0.01(-0.27%) |
Jul 02, 2003 | 4.135 | 4.157 | 4.085 | 4.132 | 1,284,987 | +0.05(+1.32%) |
Jul 01, 2003 | 4.045 | 4.083 | 3.975 | 4.078 | 2,621,125 | -0.07(-1.63%) |
Jun 30, 2003 | 4.150 | 4.195 | 4.085 | 4.146 | 2,792,813 | +0.01(+0.22%) |
Jun 27, 2003 | 4.182 | 4.229 | 4.114 | 4.137 | 2,371,155 | -0.05(-1.18%) |
Jun 26, 2003 | 4.112 | 4.195 | 4.090 | 4.186 | 1,277,871 | +0.03(+0.65%) |
Jun 25, 2003 | 4.240 | 4.283 | 4.155 | 4.159 | 1,698,638 | +0.06(+1.37%) |
Jun 24, 2003 | 4.103 | 4.159 | 4.081 | 4.103 | 3,909,226 | -0.07(-1.62%) |
Jun 23, 2003 | 4.294 | 4.323 | 4.153 | 4.171 | 2,822,169 | -0.15(-3.49%) |
Jun 20, 2003 | 4.305 | 4.380 | 4.292 | 4.321 | 3,470,222 | +0.09(+2.23%) |
Jun 19, 2003 | 4.263 | 4.292 | 4.211 | 4.227 | 3,243,381 | -0.12(-2.84%) |
Jun 18, 2003 | 4.384 | 4.384 | 4.330 | 4.350 | 3,240,268 | -0.13(-3.01%) |
Jun 17, 2003 | 4.613 | 4.613 | 4.481 | 4.485 | 7,886,951 | -0.15(-3.30%) |
Jun 16, 2003 | 4.602 | 4.652 | 4.553 | 4.638 | 3,948,812 | +0.29(+6.67%) |
Jun 13, 2003 | 4.375 | 4.395 | 4.272 | 4.348 | 3,644,579 | +0.05(+1.15%) |
Jun 12, 2003 | 4.330 | 4.330 | 4.281 | 4.299 | 4,524,811 | -0.02(-0.42%) |
Jun 11, 2003 | 4.283 | 4.337 | 4.272 | 4.317 | 7,393,682 | +0.04(+1.05%) |
Jun 10, 2003 | 4.281 | 4.285 | 4.224 | 4.272 | 2,656,708 | +0.05(+1.12%) |
Jun 09, 2003 | 4.263 | 4.294 | 4.220 | 4.224 | 855,324 | -0.11(-2.59%) |
Jun 06, 2003 | 4.377 | 4.436 | 4.326 | 4.337 | 4,357,571 | +0.07(+1.58%) |
Jun 05, 2003 | 4.245 | 4.290 | 4.213 | 4.269 | 1,462,012 | +0.00(+0.11%) |
Jun 04, 2003 | 4.220 | 4.317 | 4.182 | 4.265 | 2,227,045 | +0.09(+2.21%) |
Jun 03, 2003 | 4.171 | 4.193 | 4.117 | 4.173 | 858,882 | -0.01(-0.16%) |
Jun 02, 2003 | 4.180 | 4.272 | 4.141 | 4.180 | 2,839,960 | -0.01(-0.21%) |
May 30, 2003 | 4.110 | 4.193 | 4.083 | 4.189 | 4,011,972 | +0.04(+0.92%) |
May 29, 2003 | 4.173 | 4.227 | 4.121 | 4.150 | 2,424,530 | -0.03(-0.70%) |
May 28, 2003 | 4.112 | 4.227 | 4.094 | 4.180 | 4,521,253 | +0.03(+0.70%) |
May 27, 2003 | 4.029 | 4.164 | 4.009 | 4.150 | 5,576,286 | +0.01(+0.27%) |
May 23, 2003 | 4.099 | 4.157 | 4.087 | 4.139 | 6,981,810 | +0.07(+1.71%) |
May 22, 2003 | 4.013 | 4.081 | 4.013 | 4.069 | 7,055,200 | +0.18(+4.62%) |
May 21, 2003 | 3.822 | 3.934 | 3.800 | 3.890 | 5,562,497 | +0.27(+7.39%) |
May 20, 2003 | 3.615 | 3.685 | 3.575 | 3.622 | 2,664,714 | +0.00(+0.00%) |
May 19, 2003 | 3.698 | 3.712 | 3.602 | 3.622 | 3,116,172 | -0.19(-4.96%) |
May 16, 2003 | 3.701 | 3.851 | 3.692 | 3.811 | 4,088,475 | +0.27(+7.48%) |
May 15, 2003 | 3.550 | 3.582 | 3.519 | 3.546 | 2,965,835 | +0.03(+0.77%) |
May 14, 2003 | 3.570 | 3.577 | 3.496 | 3.519 | 2,526,831 | -0.04(-1.26%) |
May 13, 2003 | 3.564 | 3.617 | 3.552 | 3.564 | 1,497,595 | -0.06(-1.55%) |
May 12, 2003 | 3.568 | 3.642 | 3.543 | 3.620 | 840,646 | -0.01(-0.31%) |
May 09, 2003 | 3.588 | 3.653 | 3.559 | 3.631 | 1,360,601 | +0.09(+2.54%) |
May 08, 2003 | 3.687 | 3.687 | 3.528 | 3.541 | 3,959,932 | -0.15(-3.96%) |
May 07, 2003 | 3.707 | 3.721 | 3.653 | 3.687 | 2,408,517 | -0.03(-0.91%) |
May 06, 2003 | 3.669 | 3.775 | 3.597 | 3.721 | 3,687,278 | +0.02(+0.49%) |
May 05, 2003 | 3.669 | 3.712 | 3.626 | 3.703 | 1,805,832 | +0.11(+3.07%) |
May 02, 2003 | 3.550 | 3.642 | 3.543 | 3.593 | 1,584,773 | -0.13(-3.39%) |