Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.052 | 4.105 | 4.028 | 4.105 | 53,866 | +0.03(+0.75%) |
Jul 30, 2003 | 4.043 | 4.077 | 4.043 | 4.074 | 42,440 | +0.03(+0.76%) |
Jul 29, 2003 | 4.105 | 4.105 | 4.040 | 4.043 | 39,502 | -0.08(-1.86%) |
Jul 28, 2003 | 4.135 | 4.135 | 4.105 | 4.120 | 19,587 | -0.03(-0.74%) |
Jul 25, 2003 | 4.135 | 4.184 | 4.095 | 4.151 | 47,011 | -0.02(-0.37%) |
Jul 24, 2003 | 4.227 | 4.230 | 4.135 | 4.166 | 51,255 | -0.04(-1.02%) |
Jul 23, 2003 | 4.294 | 4.294 | 4.181 | 4.209 | 54,846 | -0.11(-2.55%) |
Jul 22, 2003 | 4.441 | 4.457 | 4.319 | 4.319 | 54,193 | -0.12(-2.69%) |
Jul 21, 2003 | 4.288 | 4.472 | 4.282 | 4.438 | 104,142 | +0.18(+4.32%) |
Jul 18, 2003 | 4.227 | 4.288 | 4.200 | 4.255 | 58,763 | +0.03(+0.65%) |
Jul 17, 2003 | 4.288 | 4.350 | 4.203 | 4.227 | 87,166 | -0.05(-1.15%) |
Jul 16, 2003 | 4.334 | 4.365 | 4.172 | 4.276 | 127,974 | -0.09(-2.04%) |
Jul 15, 2003 | 4.157 | 4.408 | 4.105 | 4.365 | 297,084 | +0.27(+6.58%) |
Jul 14, 2003 | 4.533 | 4.533 | 3.997 | 4.095 | 861,870 | +0.62(+17.80%) |
Jul 11, 2003 | 3.461 | 3.477 | 3.369 | 3.477 | 265,090 | +0.04(+1.07%) |
Jul 10, 2003 | 3.437 | 3.440 | 3.437 | 3.440 | 4,570 | +0.00(+0.09%) |
Jul 09, 2003 | 3.458 | 3.458 | 3.415 | 3.437 | 84,881 | -0.02(-0.62%) |
Jul 08, 2003 | 3.461 | 3.492 | 3.446 | 3.458 | 67,904 | -0.00(-0.09%) |
Jul 07, 2003 | 3.461 | 3.492 | 3.461 | 3.461 | 10,120 | +0.00(+0.00%) |
Jul 03, 2003 | 3.477 | 3.507 | 3.461 | 3.461 | 12,732 | -0.01(-0.35%) |
Jul 02, 2003 | 3.501 | 3.523 | 3.446 | 3.474 | 38,849 | +0.03(+0.98%) |
Jul 01, 2003 | 3.492 | 3.492 | 3.440 | 3.440 | 14,364 | +0.02(+0.54%) |
Jun 30, 2003 | 3.369 | 3.421 | 3.366 | 3.421 | 13,058 | +0.02(+0.63%) |
Jun 27, 2003 | 3.369 | 3.400 | 3.357 | 3.400 | 7,508 | +0.00(+0.00%) |
Jun 26, 2003 | 3.406 | 3.406 | 3.400 | 3.400 | 8,161 | -0.01(-0.18%) |
Jun 25, 2003 | 3.400 | 3.428 | 3.400 | 3.406 | 31,014 | +0.00(+0.00%) |
Jun 24, 2003 | 3.406 | 3.406 | 3.388 | 3.406 | 3,591 | +0.00(+0.00%) |
Jun 23, 2003 | 3.443 | 3.446 | 3.406 | 3.406 | 12,079 | -0.04(-1.07%) |
Jun 20, 2003 | 3.415 | 3.480 | 3.415 | 3.443 | 15,017 | +0.01(+0.36%) |
Jun 19, 2003 | 3.437 | 3.443 | 3.431 | 3.431 | 5,876 | -0.01(-0.18%) |
Jun 18, 2003 | 3.434 | 3.437 | 3.415 | 3.437 | 8,814 | -0.03(-0.80%) |
Jun 17, 2003 | 3.446 | 3.492 | 3.446 | 3.464 | 11,099 | -0.02(-0.44%) |
Jun 16, 2003 | 3.486 | 3.492 | 3.415 | 3.480 | 24,811 | -0.01(-0.35%) |
Jun 13, 2003 | 3.470 | 3.492 | 3.446 | 3.492 | 19,261 | +0.04(+1.06%) |
Jun 12, 2003 | 3.477 | 3.477 | 3.455 | 3.455 | 13,711 | -0.01(-0.27%) |
Jun 11, 2003 | 3.480 | 3.480 | 3.464 | 3.464 | 6,529 | -0.03(-0.79%) |
Jun 10, 2003 | 3.501 | 3.507 | 3.492 | 3.492 | 10,446 | +0.06(+1.88%) |
Jun 09, 2003 | 3.421 | 3.428 | 3.421 | 3.428 | 11,099 | +0.01(+0.36%) |
Jun 06, 2003 | 3.446 | 3.477 | 3.415 | 3.415 | 21,220 | -0.04(-1.06%) |
Jun 05, 2003 | 3.455 | 3.455 | 3.452 | 3.452 | 2,938 | -0.02(-0.62%) |
Jun 04, 2003 | 3.431 | 3.474 | 3.431 | 3.474 | 21,873 | +0.03(+0.80%) |
Jun 03, 2003 | 3.477 | 3.477 | 3.446 | 3.446 | 14,690 | +0.00(+0.00%) |
Jun 02, 2003 | 3.409 | 3.446 | 3.400 | 3.446 | 22,526 | +0.05(+1.35%) |
May 30, 2003 | 3.345 | 3.415 | 3.278 | 3.400 | 47,990 | +0.02(+0.54%) |
May 29, 2003 | 3.363 | 3.385 | 3.345 | 3.382 | 9,793 | +0.04(+1.19%) |
May 28, 2003 | 3.391 | 3.391 | 3.342 | 3.342 | 7,835 | -0.07(-2.15%) |
May 27, 2003 | 3.421 | 3.421 | 3.415 | 3.415 | 2,285 | +0.02(+0.45%) |
May 23, 2003 | 3.360 | 3.400 | 3.360 | 3.400 | 9,467 | +0.04(+1.28%) |
May 22, 2003 | 3.323 | 3.382 | 3.323 | 3.357 | 8,814 | +0.04(+1.20%) |
May 21, 2003 | 3.293 | 3.317 | 3.293 | 3.317 | 2,611 | +0.02(+0.74%) |
May 20, 2003 | 3.222 | 3.293 | 3.222 | 3.293 | 9,467 | +0.08(+2.38%) |
May 19, 2003 | 3.216 | 3.216 | 3.210 | 3.216 | 14,364 | +0.01(+0.29%) |
May 16, 2003 | 3.232 | 3.232 | 3.201 | 3.207 | 7,182 | -0.02(-0.76%) |
May 15, 2003 | 3.235 | 3.256 | 3.232 | 3.232 | 8,814 | -0.00(-0.09%) |
May 14, 2003 | 3.225 | 3.235 | 3.225 | 3.235 | 9,467 | +0.01(+0.28%) |
May 13, 2003 | 3.225 | 3.229 | 3.219 | 3.225 | 16,649 | -0.01(-0.19%) |
May 12, 2003 | 3.232 | 3.232 | 3.219 | 3.232 | 1,305 | -0.03(-0.94%) |
May 09, 2003 | 3.274 | 3.274 | 3.262 | 3.262 | 1,305 | -0.02(-0.56%) |
May 08, 2003 | 3.262 | 3.287 | 3.247 | 3.281 | 8,814 | -0.04(-1.29%) |
May 07, 2003 | 3.385 | 3.385 | 3.323 | 3.323 | 6,855 | -0.09(-2.69%) |
May 06, 2003 | 3.415 | 3.415 | 3.388 | 3.415 | 21,220 | +0.02(+0.54%) |
May 05, 2003 | 3.415 | 3.415 | 3.397 | 3.397 | 62,028 | +0.02(+0.64%) |
May 02, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 1,632 | +0.01(+0.18%) |