Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.731 | 4.732 | 4.718 | 4.718 | 13,339 | -0.00(-0.03%) |
Jul 30, 2003 | 4.720 | 4.727 | 4.719 | 4.719 | 5,835 | -0.02(-0.41%) |
Jul 29, 2003 | 4.732 | 4.738 | 4.708 | 4.738 | 190,082 | +0.00(+0.00%) |
Jul 28, 2003 | 4.624 | 4.738 | 4.606 | 4.738 | 177,577 | +0.11(+2.33%) |
Jul 25, 2003 | 4.635 | 4.635 | 4.630 | 4.630 | 68,363 | -0.01(-0.13%) |
Jul 24, 2003 | 4.612 | 4.642 | 4.612 | 4.636 | 44,185 | +0.04(+0.97%) |
Jul 23, 2003 | 4.583 | 4.592 | 4.571 | 4.592 | 19,175 | +0.01(+0.18%) |
Jul 22, 2003 | 4.595 | 4.595 | 4.582 | 4.583 | 19,175 | -0.01(-0.24%) |
Jul 21, 2003 | 4.594 | 4.594 | 4.594 | 4.594 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.619 | 4.619 | 4.594 | 4.594 | 61,693 | -0.03(-0.65%) |
Jul 17, 2003 | 4.624 | 4.624 | 4.624 | 4.624 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.677 | 4.677 | 4.624 | 4.624 | 16,673 | -0.05(-1.03%) |
Jul 15, 2003 | 4.690 | 4.690 | 4.654 | 4.672 | 28,345 | -0.02(-0.38%) |
Jul 14, 2003 | 4.648 | 4.726 | 4.636 | 4.690 | 69,196 | +0.02(+0.41%) |
Jul 11, 2003 | 4.659 | 4.671 | 4.618 | 4.671 | 174,242 | +0.01(+0.26%) |
Jul 10, 2003 | 4.701 | 4.701 | 4.659 | 4.659 | 45,853 | -0.04(-0.92%) |
Jul 09, 2003 | 4.738 | 4.738 | 4.702 | 4.702 | 9,170 | -0.04(-0.88%) |
Jul 08, 2003 | 4.762 | 4.762 | 4.720 | 4.744 | 75,866 | -0.03(-0.63%) |
Jul 07, 2003 | 4.738 | 4.774 | 4.733 | 4.774 | 113,382 | +0.02(+0.51%) |
Jul 03, 2003 | 4.755 | 4.798 | 4.750 | 4.750 | 46,687 | +0.01(+0.25%) |
Jul 02, 2003 | 4.634 | 4.738 | 4.634 | 4.738 | 55,023 | +0.11(+2.46%) |
Jul 01, 2003 | 4.619 | 4.634 | 4.618 | 4.624 | 35,015 | +0.00(+0.10%) |
Jun 30, 2003 | 4.642 | 4.642 | 4.578 | 4.619 | 130,890 | -0.04(-0.80%) |
Jun 27, 2003 | 4.666 | 4.677 | 4.656 | 4.656 | 7,503 | +0.00(+0.05%) |
Jun 26, 2003 | 4.666 | 4.671 | 4.606 | 4.654 | 56,691 | -0.04(-0.89%) |
Jun 25, 2003 | 4.768 | 4.768 | 4.696 | 4.696 | 45,019 | -0.06(-1.26%) |
Jun 24, 2003 | 4.678 | 4.834 | 4.678 | 4.756 | 216,761 | +0.08(+1.80%) |
Jun 23, 2003 | 4.642 | 4.678 | 4.642 | 4.672 | 53,356 | +0.03(+0.65%) |
Jun 20, 2003 | 4.678 | 4.678 | 4.594 | 4.642 | 108,380 | -0.03(-0.74%) |
Jun 19, 2003 | 4.756 | 4.756 | 4.677 | 4.677 | 98,376 | -0.10(-2.04%) |
Jun 18, 2003 | 4.676 | 4.798 | 4.673 | 4.774 | 262,614 | +0.10(+2.13%) |
Jun 17, 2003 | 4.596 | 4.678 | 4.596 | 4.674 | 157,568 | +0.09(+1.88%) |
Jun 16, 2003 | 4.569 | 4.614 | 4.569 | 4.588 | 48,354 | +0.01(+0.21%) |
Jun 13, 2003 | 4.558 | 4.595 | 4.540 | 4.578 | 41,684 | +0.01(+0.18%) |
Jun 12, 2003 | 4.528 | 4.575 | 4.528 | 4.570 | 153,400 | +0.06(+1.33%) |
Jun 11, 2003 | 4.425 | 4.510 | 4.425 | 4.510 | 132,557 | +0.08(+1.90%) |
Jun 10, 2003 | 4.384 | 4.426 | 4.366 | 4.426 | 82,535 | +0.06(+1.37%) |
Jun 09, 2003 | 4.522 | 4.540 | 4.366 | 4.366 | 103,378 | -0.14(-3.19%) |
Jun 06, 2003 | 4.479 | 4.551 | 4.479 | 4.510 | 52,522 | +0.04(+0.97%) |
Jun 05, 2003 | 4.476 | 4.486 | 4.462 | 4.467 | 116,717 | -0.02(-0.48%) |
Jun 04, 2003 | 4.426 | 4.494 | 4.419 | 4.488 | 231,767 | +0.09(+1.96%) |
Jun 03, 2003 | 4.390 | 4.421 | 4.379 | 4.402 | 136,726 | +0.00(+0.00%) |
Jun 02, 2003 | 4.322 | 4.402 | 4.312 | 4.402 | 1,448,130 | +0.08(+1.86%) |
May 30, 2003 | 4.318 | 4.322 | 4.298 | 4.322 | 130,056 | +0.00(+0.08%) |
May 29, 2003 | 4.178 | 4.318 | 4.178 | 4.318 | 295,128 | +0.14(+3.33%) |
May 28, 2003 | 4.229 | 4.229 | 4.117 | 4.179 | 274,286 | -0.08(-1.86%) |
May 27, 2003 | 4.354 | 4.367 | 4.258 | 4.258 | 66,695 | -0.11(-2.58%) |
May 23, 2003 | 4.378 | 4.379 | 4.347 | 4.371 | 290,126 | -0.01(-0.16%) |
May 22, 2003 | 4.390 | 4.420 | 4.377 | 4.378 | 95,041 | -0.00(-0.11%) |
May 21, 2003 | 4.443 | 4.474 | 4.372 | 4.383 | 147,564 | -0.06(-1.27%) |
May 20, 2003 | 4.474 | 4.474 | 4.428 | 4.439 | 15,840 | -0.06(-1.31%) |
May 19, 2003 | 4.461 | 4.498 | 4.461 | 4.498 | 71,697 | +0.03(+0.56%) |
May 16, 2003 | 4.474 | 4.486 | 4.468 | 4.473 | 190,082 | +0.00(+0.08%) |
May 15, 2003 | 4.474 | 4.492 | 4.462 | 4.469 | 213,426 | +0.01(+0.22%) |
May 14, 2003 | 4.468 | 4.468 | 4.454 | 4.460 | 142,562 | +0.00(+0.00%) |
May 13, 2003 | 4.462 | 4.474 | 4.426 | 4.460 | 364,325 | -0.01(-0.19%) |
May 12, 2003 | 4.481 | 4.481 | 4.466 | 4.468 | 256,778 | -0.01(-0.27%) |
May 09, 2003 | 4.498 | 4.498 | 4.437 | 4.480 | 292,627 | +0.00(+0.03%) |
May 08, 2003 | 4.487 | 4.487 | 4.432 | 4.479 | 133,391 | -0.01(-0.16%) |
May 07, 2003 | 4.558 | 4.636 | 4.462 | 4.486 | 215,093 | -0.07(-1.55%) |
May 06, 2003 | 4.318 | 4.557 | 4.294 | 4.557 | 893,722 | +0.40(+9.54%) |
May 05, 2003 | 4.168 | 4.168 | 4.145 | 4.160 | 44,185 | -0.01(-0.26%) |
May 02, 2003 | 4.078 | 4.180 | 4.078 | 4.171 | 269,283 | +0.05(+1.19%) |