Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.510 | 4.751 | 4.501 | 4.683 | 14,389,572 | +0.18(+3.92%) |
Jul 30, 2003 | 4.520 | 4.547 | 4.474 | 4.506 | 7,795,207 | -0.01(-0.25%) |
Jul 29, 2003 | 4.428 | 4.526 | 4.349 | 4.518 | 11,889,651 | +0.08(+1.84%) |
Jul 28, 2003 | 4.547 | 4.547 | 4.417 | 4.436 | 7,623,658 | -0.05(-1.20%) |
Jul 25, 2003 | 4.335 | 4.503 | 4.331 | 4.490 | 13,532,561 | +0.17(+3.93%) |
Jul 24, 2003 | 4.563 | 4.577 | 4.281 | 4.320 | 16,355,785 | -0.14(-3.19%) |
Jul 23, 2003 | 4.460 | 4.472 | 4.336 | 4.463 | 8,466,740 | +0.01(+0.15%) |
Jul 22, 2003 | 4.418 | 4.503 | 4.339 | 4.456 | 6,980,716 | +0.07(+1.53%) |
Jul 21, 2003 | 4.465 | 4.476 | 4.324 | 4.389 | 5,383,260 | -0.06(-1.46%) |
Jul 18, 2003 | 4.377 | 4.458 | 4.323 | 4.453 | 5,853,919 | +0.08(+1.91%) |
Jul 17, 2003 | 4.395 | 4.480 | 4.347 | 4.370 | 8,292,991 | -0.04(-0.95%) |
Jul 16, 2003 | 4.401 | 4.438 | 4.315 | 4.412 | 5,293,820 | +0.00(+0.04%) |
Jul 15, 2003 | 4.423 | 4.486 | 4.374 | 4.410 | 5,900,839 | +0.01(+0.30%) |
Jul 14, 2003 | 4.420 | 4.557 | 4.396 | 4.396 | 7,316,483 | +0.00(+0.10%) |
Jul 11, 2003 | 4.337 | 4.425 | 4.316 | 4.392 | 4,612,720 | +0.07(+1.56%) |
Jul 10, 2003 | 4.398 | 4.410 | 4.293 | 4.325 | 5,160,393 | -0.04(-1.00%) |
Jul 09, 2003 | 4.417 | 4.461 | 4.310 | 4.369 | 7,146,400 | -0.09(-1.95%) |
Jul 08, 2003 | 4.387 | 4.463 | 4.376 | 4.455 | 7,952,093 | +0.05(+1.16%) |
Jul 07, 2003 | 4.258 | 4.424 | 4.254 | 4.404 | 6,208,747 | +0.12(+2.87%) |
Jul 03, 2003 | 4.266 | 4.395 | 4.265 | 4.281 | 5,833,392 | -0.01(-0.25%) |
Jul 02, 2003 | 4.094 | 4.320 | 4.092 | 4.292 | 10,220,284 | +0.19(+4.75%) |
Jul 01, 2003 | 4.069 | 4.147 | 3.973 | 4.098 | 8,864,821 | -0.01(-0.24%) |
Jun 30, 2003 | 4.075 | 4.176 | 4.075 | 4.107 | 5,177,255 | +0.01(+0.13%) |
Jun 27, 2003 | 4.189 | 4.193 | 4.044 | 4.102 | 6,790,107 | -0.10(-2.38%) |
Jun 26, 2003 | 4.078 | 4.228 | 4.075 | 4.202 | 6,277,659 | +0.09(+2.11%) |
Jun 25, 2003 | 4.141 | 4.201 | 4.078 | 4.115 | 6,612,693 | -0.02(-0.59%) |
Jun 24, 2003 | 4.130 | 4.200 | 4.109 | 4.139 | 5,602,461 | -0.01(-0.18%) |
Jun 23, 2003 | 4.154 | 4.163 | 4.078 | 4.147 | 6,724,126 | -0.02(-0.57%) |
Jun 20, 2003 | 4.193 | 4.232 | 4.102 | 4.170 | 7,068,690 | +0.03(+0.68%) |
Jun 19, 2003 | 4.222 | 4.232 | 4.119 | 4.142 | 9,361,873 | -0.11(-2.54%) |
Jun 18, 2003 | 4.282 | 4.314 | 4.216 | 4.250 | 8,836,229 | -0.07(-1.64%) |
Jun 17, 2003 | 4.276 | 4.321 | 4.207 | 4.321 | 9,738,693 | +0.04(+0.86%) |
Jun 16, 2003 | 4.247 | 4.298 | 4.244 | 4.284 | 15,419,598 | +0.04(+0.84%) |
Jun 13, 2003 | 4.398 | 4.398 | 4.201 | 4.249 | 13,322,890 | -0.14(-3.27%) |
Jun 12, 2003 | 4.346 | 4.396 | 4.320 | 4.392 | 10,482,072 | +0.07(+1.54%) |
Jun 11, 2003 | 4.165 | 4.335 | 4.158 | 4.326 | 8,809,104 | +0.13(+3.09%) |
Jun 10, 2003 | 4.147 | 4.198 | 4.128 | 4.196 | 7,905,907 | +0.04(+1.06%) |
Jun 09, 2003 | 4.172 | 4.202 | 4.141 | 4.152 | 7,962,261 | -0.02(-0.49%) |
Jun 06, 2003 | 4.201 | 4.311 | 4.146 | 4.172 | 15,193,065 | -0.01(-0.29%) |
Jun 05, 2003 | 4.055 | 4.189 | 4.017 | 4.184 | 14,138,847 | +0.10(+2.42%) |
Jun 04, 2003 | 4.013 | 4.106 | 3.976 | 4.085 | 8,950,595 | +0.09(+2.14%) |
Jun 03, 2003 | 3.973 | 4.019 | 3.952 | 4.000 | 8,310,586 | +0.02(+0.50%) |
Jun 02, 2003 | 4.021 | 4.075 | 3.978 | 3.980 | 9,388,998 | -0.02(-0.49%) |
May 30, 2003 | 3.868 | 4.018 | 3.868 | 3.999 | 18,536,800 | +0.13(+3.40%) |
May 29, 2003 | 3.873 | 3.935 | 3.842 | 3.868 | 10,045,135 | +0.01(+0.20%) |
May 28, 2003 | 3.856 | 3.890 | 3.822 | 3.860 | 6,658,146 | -0.00(-0.03%) |
May 27, 2003 | 3.747 | 3.864 | 3.716 | 3.861 | 7,985,816 | +0.12(+3.13%) |
May 23, 2003 | 3.750 | 3.771 | 3.707 | 3.744 | 5,746,885 | -0.01(-0.35%) |
May 22, 2003 | 3.673 | 3.773 | 3.656 | 3.757 | 10,542,187 | +0.10(+2.72%) |
May 21, 2003 | 3.601 | 3.662 | 3.599 | 3.658 | 6,026,934 | +0.04(+1.07%) |
May 20, 2003 | 3.631 | 3.670 | 3.587 | 3.619 | 6,160,361 | -0.01(-0.23%) |
May 19, 2003 | 3.713 | 3.727 | 3.625 | 3.628 | 9,058,363 | -0.10(-2.68%) |
May 16, 2003 | 3.761 | 3.777 | 3.674 | 3.728 | 13,424,793 | -0.06(-1.51%) |
May 15, 2003 | 3.715 | 3.792 | 3.707 | 3.785 | 9,482,836 | +0.03(+0.84%) |
May 14, 2003 | 3.761 | 3.783 | 3.728 | 3.753 | 7,294,489 | -0.01(-0.19%) |
May 13, 2003 | 3.772 | 3.787 | 3.744 | 3.761 | 6,611,227 | -0.02(-0.55%) |
May 12, 2003 | 3.692 | 3.788 | 3.660 | 3.781 | 7,020,304 | +0.09(+2.40%) |
May 09, 2003 | 3.676 | 3.700 | 3.644 | 3.693 | 9,290,027 | +0.02(+0.66%) |
May 08, 2003 | 3.691 | 3.725 | 3.662 | 3.668 | 8,611,163 | -0.03(-0.75%) |
May 07, 2003 | 3.686 | 3.735 | 3.662 | 3.696 | 14,584,580 | +0.01(+0.16%) |
May 06, 2003 | 3.577 | 3.719 | 3.577 | 3.690 | 10,426,355 | +0.10(+2.72%) |
May 05, 2003 | 3.603 | 3.628 | 3.586 | 3.593 | 5,831,926 | -0.00(-0.05%) |
May 02, 2003 | 3.511 | 3.633 | 3.487 | 3.594 | 7,736,557 | +0.07(+2.03%) |