Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.660 | 4.660 | 4.512 | 4.588 | 510,992 | -0.04(-0.88%) |
Jul 30, 2003 | 4.622 | 4.657 | 4.544 | 4.629 | 568,157 | +0.04(+0.82%) |
Jul 29, 2003 | 4.581 | 4.613 | 4.415 | 4.591 | 1,449,136 | -0.02(-0.48%) |
Jul 28, 2003 | 4.711 | 4.723 | 4.534 | 4.613 | 1,169,344 | -0.12(-2.59%) |
Jul 25, 2003 | 4.723 | 4.745 | 4.714 | 4.736 | 450,016 | +0.01(+0.27%) |
Jul 24, 2003 | 4.701 | 4.723 | 4.701 | 4.723 | 700,590 | +0.02(+0.33%) |
Jul 23, 2003 | 4.720 | 4.723 | 4.707 | 4.707 | 556,089 | -0.01(-0.13%) |
Jul 22, 2003 | 4.770 | 4.770 | 4.676 | 4.714 | 630,404 | -0.04(-0.86%) |
Jul 21, 2003 | 4.786 | 4.786 | 4.723 | 4.755 | 867,004 | +0.02(+0.40%) |
Jul 18, 2003 | 4.739 | 4.783 | 4.717 | 4.736 | 818,414 | +0.01(+0.27%) |
Jul 17, 2003 | 4.704 | 4.723 | 4.676 | 4.723 | 605,950 | +0.06(+1.21%) |
Jul 16, 2003 | 4.802 | 4.811 | 4.581 | 4.666 | 1,379,902 | -0.09(-1.85%) |
Jul 15, 2003 | 4.849 | 4.849 | 4.755 | 4.755 | 721,233 | -0.05(-0.98%) |
Jul 14, 2003 | 4.862 | 4.862 | 4.786 | 4.802 | 654,858 | -0.05(-0.97%) |
Jul 11, 2003 | 4.827 | 4.862 | 4.827 | 4.849 | 630,086 | -0.02(-0.39%) |
Jul 10, 2003 | 4.881 | 4.881 | 4.865 | 4.868 | 554,501 | -0.01(-0.26%) |
Jul 09, 2003 | 4.877 | 4.881 | 4.862 | 4.881 | 694,556 | +0.00(+0.06%) |
Jul 08, 2003 | 4.877 | 4.881 | 4.865 | 4.877 | 789,196 | +0.00(+0.06%) |
Jul 07, 2003 | 4.877 | 4.881 | 4.865 | 4.874 | 698,049 | -0.00(-0.06%) |
Jul 03, 2003 | 4.881 | 4.881 | 4.862 | 4.877 | 287,413 | -0.00(-0.06%) |
Jul 02, 2003 | 4.874 | 4.881 | 4.859 | 4.881 | 657,399 | +0.01(+0.13%) |
Jul 01, 2003 | 4.874 | 4.874 | 4.843 | 4.874 | 708,212 | +0.01(+0.13%) |
Jun 30, 2003 | 4.862 | 4.874 | 4.821 | 4.868 | 509,404 | +0.02(+0.39%) |
Jun 27, 2003 | 4.840 | 4.871 | 4.833 | 4.849 | 437,313 | +0.01(+0.20%) |
Jun 26, 2003 | 4.821 | 4.843 | 4.789 | 4.840 | 633,580 | +0.05(+0.99%) |
Jun 25, 2003 | 4.755 | 4.802 | 4.755 | 4.792 | 845,091 | +0.03(+0.59%) |
Jun 24, 2003 | 4.814 | 4.824 | 4.761 | 4.764 | 637,708 | -0.02(-0.46%) |
Jun 23, 2003 | 4.802 | 4.840 | 4.761 | 4.786 | 886,694 | -0.05(-1.11%) |
Jun 20, 2003 | 4.840 | 4.840 | 4.792 | 4.840 | 480,822 | +0.00(+0.00%) |
Jun 19, 2003 | 4.802 | 4.840 | 4.777 | 4.840 | 564,346 | +0.01(+0.13%) |
Jun 18, 2003 | 4.868 | 4.868 | 4.796 | 4.833 | 741,876 | -0.03(-0.65%) |
Jun 17, 2003 | 4.877 | 4.881 | 4.849 | 4.865 | 1,000,707 | -0.01(-0.19%) |
Jun 16, 2003 | 4.874 | 4.877 | 4.840 | 4.874 | 842,232 | +0.01(+0.19%) |
Jun 13, 2003 | 4.877 | 4.884 | 4.852 | 4.865 | 820,954 | -0.00(-0.06%) |
Jun 12, 2003 | 4.855 | 4.871 | 4.814 | 4.868 | 887,647 | +0.02(+0.32%) |
Jun 11, 2003 | 4.814 | 4.855 | 4.811 | 4.852 | 675,501 | -0.01(-0.13%) |
Jun 10, 2003 | 4.833 | 4.865 | 4.833 | 4.859 | 531,000 | +0.01(+0.19%) |
Jun 09, 2003 | 4.865 | 4.877 | 4.833 | 4.849 | 537,352 | -0.01(-0.19%) |
Jun 06, 2003 | 4.849 | 4.865 | 4.827 | 4.859 | 619,924 | +0.01(+0.13%) |
Jun 05, 2003 | 4.859 | 4.865 | 4.830 | 4.852 | 628,498 | +0.01(+0.13%) |
Jun 04, 2003 | 4.849 | 4.859 | 4.805 | 4.846 | 812,380 | +0.01(+0.13%) |
Jun 03, 2003 | 4.805 | 4.846 | 4.802 | 4.840 | 657,716 | +0.03(+0.59%) |
Jun 02, 2003 | 4.824 | 4.840 | 4.796 | 4.811 | 771,094 | -0.01(-0.26%) |
May 30, 2003 | 4.814 | 4.824 | 4.796 | 4.824 | 740,288 | +0.02(+0.46%) |
May 29, 2003 | 4.814 | 4.824 | 4.789 | 4.802 | 722,186 | +0.01(+0.20%) |
May 28, 2003 | 4.796 | 4.814 | 4.780 | 4.792 | 601,821 | -0.01(-0.13%) |
May 27, 2003 | 4.840 | 4.849 | 4.792 | 4.799 | 988,639 | -0.03(-0.72%) |
May 23, 2003 | 4.780 | 4.849 | 4.761 | 4.833 | 1,396,734 | +0.06(+1.32%) |
May 22, 2003 | 4.786 | 4.792 | 4.764 | 4.770 | 693,286 | -0.01(-0.13%) |
May 21, 2003 | 4.789 | 4.796 | 4.770 | 4.777 | 753,309 | -0.01(-0.20%) |
May 20, 2003 | 4.777 | 4.786 | 4.761 | 4.786 | 600,233 | +0.01(+0.20%) |
May 19, 2003 | 4.786 | 4.786 | 4.755 | 4.777 | 666,926 | +0.02(+0.40%) |
May 16, 2003 | 4.777 | 4.780 | 4.752 | 4.758 | 724,409 | -0.01(-0.26%) |
May 15, 2003 | 4.783 | 4.786 | 4.752 | 4.770 | 663,433 | -0.01(-0.26%) |
May 14, 2003 | 4.802 | 4.811 | 4.767 | 4.783 | 847,314 | -0.03(-0.72%) |
May 13, 2003 | 4.833 | 4.833 | 4.799 | 4.818 | 899,398 | -0.02(-0.33%) |
May 12, 2003 | 4.824 | 4.833 | 4.780 | 4.833 | 1,032,148 | +0.02(+0.33%) |
May 09, 2003 | 4.786 | 4.818 | 4.764 | 4.818 | 689,792 | +0.05(+0.99%) |
May 08, 2003 | 4.780 | 4.796 | 4.755 | 4.770 | 604,680 | -0.01(-0.20%) |
May 07, 2003 | 4.796 | 4.799 | 4.770 | 4.780 | 511,627 | -0.01(-0.13%) |
May 06, 2003 | 4.786 | 4.802 | 4.761 | 4.786 | 549,738 | +0.00(+0.00%) |
May 05, 2003 | 4.770 | 4.802 | 4.742 | 4.786 | 710,753 | +0.02(+0.33%) |
May 02, 2003 | 4.755 | 4.792 | 4.748 | 4.770 | 620,241 | +0.02(+0.33%) |