Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.824 | 4.899 | 4.755 | 4.855 | 1,372,115 | +0.02(+0.39%) |
Jul 30, 2003 | 4.826 | 4.864 | 4.822 | 4.836 | 921,733 | +0.01(+0.22%) |
Jul 29, 2003 | 4.815 | 4.841 | 4.773 | 4.826 | 1,308,728 | +0.03(+0.66%) |
Jul 28, 2003 | 4.836 | 4.847 | 4.790 | 4.794 | 839,759 | -0.03(-0.61%) |
Jul 25, 2003 | 4.820 | 4.868 | 4.805 | 4.824 | 740,627 | +0.02(+0.48%) |
Jul 24, 2003 | 4.784 | 4.826 | 4.771 | 4.801 | 522,824 | +0.04(+0.93%) |
Jul 23, 2003 | 4.752 | 4.780 | 4.729 | 4.757 | 597,172 | +0.01(+0.31%) |
Jul 22, 2003 | 4.727 | 4.769 | 4.725 | 4.742 | 614,806 | +0.02(+0.49%) |
Jul 21, 2003 | 4.744 | 4.761 | 4.698 | 4.719 | 642,449 | -0.02(-0.44%) |
Jul 18, 2003 | 4.700 | 4.780 | 4.700 | 4.740 | 598,125 | +0.06(+1.26%) |
Jul 17, 2003 | 4.805 | 4.805 | 4.650 | 4.681 | 1,675,229 | -0.13(-2.75%) |
Jul 16, 2003 | 4.805 | 4.826 | 4.794 | 4.813 | 831,180 | +0.01(+0.17%) |
Jul 15, 2003 | 4.811 | 4.843 | 4.801 | 4.805 | 770,653 | -0.01(-0.22%) |
Jul 14, 2003 | 4.805 | 4.838 | 4.801 | 4.815 | 702,976 | +0.00(+0.00%) |
Jul 11, 2003 | 4.725 | 4.818 | 4.725 | 4.815 | 1,006,567 | +0.07(+1.55%) |
Jul 10, 2003 | 4.815 | 4.818 | 4.710 | 4.742 | 1,249,630 | -0.09(-1.95%) |
Jul 09, 2003 | 4.799 | 4.836 | 4.778 | 4.836 | 1,033,733 | +0.01(+0.22%) |
Jul 08, 2003 | 4.838 | 4.843 | 4.776 | 4.826 | 659,606 | -0.00(-0.04%) |
Jul 07, 2003 | 4.784 | 4.830 | 4.773 | 4.828 | 1,239,622 | +0.06(+1.28%) |
Jul 03, 2003 | 4.731 | 4.778 | 4.715 | 4.767 | 632,440 | +0.03(+0.53%) |
Jul 02, 2003 | 4.690 | 4.776 | 4.677 | 4.742 | 1,663,791 | +0.05(+1.12%) |
Jul 01, 2003 | 4.681 | 4.690 | 4.620 | 4.690 | 1,877,781 | +0.01(+0.22%) |
Jun 30, 2003 | 4.778 | 4.805 | 4.679 | 4.679 | 5,314,980 | -0.10(-2.06%) |
Jun 27, 2003 | 4.731 | 4.836 | 4.731 | 4.778 | 1,839,654 | +0.03(+0.53%) |
Jun 26, 2003 | 4.660 | 4.752 | 4.660 | 4.752 | 1,521,289 | +0.08(+1.66%) |
Jun 25, 2003 | 4.700 | 4.700 | 4.641 | 4.675 | 1,181,954 | +0.01(+0.13%) |
Jun 24, 2003 | 4.616 | 4.669 | 4.578 | 4.669 | 929,359 | +0.05(+1.14%) |
Jun 23, 2003 | 4.618 | 4.627 | 4.610 | 4.616 | 1,266,311 | +0.00(+0.00%) |
Jun 20, 2003 | 4.574 | 4.631 | 4.574 | 4.616 | 1,169,562 | +0.04(+0.92%) |
Jun 19, 2003 | 4.562 | 4.608 | 4.562 | 4.574 | 594,789 | -0.01(-0.18%) |
Jun 18, 2003 | 4.631 | 4.631 | 4.572 | 4.583 | 371,267 | -0.05(-1.18%) |
Jun 17, 2003 | 4.658 | 4.660 | 4.624 | 4.637 | 1,204,830 | -0.03(-0.67%) |
Jun 16, 2003 | 4.595 | 4.679 | 4.589 | 4.669 | 1,228,183 | +0.09(+2.02%) |
Jun 13, 2003 | 4.622 | 4.622 | 4.524 | 4.576 | 788,287 | -0.05(-1.00%) |
Jun 12, 2003 | 4.669 | 4.671 | 4.608 | 4.622 | 633,870 | -0.05(-1.03%) |
Jun 11, 2003 | 4.572 | 4.671 | 4.553 | 4.671 | 1,138,107 | +0.08(+1.69%) |
Jun 10, 2003 | 4.452 | 4.593 | 4.448 | 4.593 | 1,458,378 | +0.13(+2.87%) |
Jun 09, 2003 | 4.532 | 4.555 | 4.463 | 4.465 | 774,942 | -0.08(-1.85%) |
Jun 06, 2003 | 4.526 | 4.574 | 4.503 | 4.549 | 1,102,839 | -0.01(-0.23%) |
Jun 05, 2003 | 4.555 | 4.566 | 4.524 | 4.559 | 958,431 | +0.01(+0.14%) |
Jun 04, 2003 | 4.448 | 4.568 | 4.448 | 4.553 | 771,129 | +0.12(+2.79%) |
Jun 03, 2003 | 4.532 | 4.532 | 4.413 | 4.429 | 1,024,201 | -0.10(-2.13%) |
Jun 02, 2003 | 4.484 | 4.543 | 4.478 | 4.526 | 818,312 | +0.04(+0.94%) |
May 30, 2003 | 4.381 | 4.486 | 4.375 | 4.484 | 881,699 | +0.09(+2.15%) |
May 29, 2003 | 4.448 | 4.459 | 4.345 | 4.389 | 1,626,140 | -0.08(-1.69%) |
May 28, 2003 | 4.488 | 4.501 | 4.452 | 4.465 | 1,274,890 | -0.02(-0.51%) |
May 27, 2003 | 4.438 | 4.490 | 4.408 | 4.488 | 1,148,592 | +0.03(+0.56%) |
May 23, 2003 | 4.410 | 4.480 | 4.400 | 4.463 | 880,746 | +0.05(+1.05%) |
May 22, 2003 | 4.417 | 4.444 | 4.406 | 4.417 | 824,984 | +0.00(+0.00%) |
May 21, 2003 | 4.406 | 4.438 | 4.400 | 4.417 | 466,109 | +0.01(+0.24%) |
May 20, 2003 | 4.427 | 4.448 | 4.406 | 4.406 | 916,491 | -0.02(-0.47%) |
May 19, 2003 | 4.440 | 4.440 | 4.383 | 4.427 | 981,307 | -0.02(-0.47%) |
May 16, 2003 | 4.375 | 4.448 | 4.322 | 4.448 | 2,501,644 | +0.05(+1.19%) |
May 15, 2003 | 4.402 | 4.421 | 4.396 | 4.396 | 988,933 | +0.00(+0.05%) |
May 14, 2003 | 4.421 | 4.423 | 4.377 | 4.394 | 1,419,298 | -0.01(-0.29%) |
May 13, 2003 | 4.385 | 4.417 | 4.385 | 4.406 | 1,840,607 | +0.00(+0.00%) |
May 12, 2003 | 4.354 | 4.427 | 4.345 | 4.406 | 1,028,967 | +0.06(+1.45%) |
May 09, 2003 | 4.327 | 4.366 | 4.318 | 4.343 | 885,035 | +0.03(+0.63%) |
May 08, 2003 | 4.303 | 4.322 | 4.278 | 4.316 | 1,229,136 | +0.01(+0.29%) |
May 07, 2003 | 4.318 | 4.327 | 4.280 | 4.303 | 1,511,757 | -0.03(-0.58%) |
May 06, 2003 | 4.276 | 4.368 | 4.255 | 4.329 | 2,386,308 | +0.03(+0.78%) |
May 05, 2003 | 4.238 | 4.295 | 4.232 | 4.295 | 1,458,378 | -0.01(-0.15%) |
May 02, 2003 | 4.249 | 4.318 | 4.249 | 4.301 | 2,351,040 | +0.07(+1.64%) |