Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.864 | 4.882 | 4.795 | 4.876 | 1,808,116 | -0.01(-0.24%) |
Aug 28, 2003 | 4.813 | 4.893 | 4.807 | 4.887 | 2,089,851 | +0.05(+1.07%) |
Aug 27, 2003 | 4.726 | 4.864 | 4.721 | 4.836 | 2,463,524 | +0.10(+2.06%) |
Aug 26, 2003 | 4.726 | 4.795 | 4.704 | 4.738 | 2,705,383 | -0.01(-0.24%) |
Aug 25, 2003 | 4.726 | 4.772 | 4.686 | 4.749 | 1,068,432 | +0.02(+0.49%) |
Aug 22, 2003 | 4.853 | 4.882 | 4.698 | 4.726 | 1,473,796 | -0.14(-2.95%) |
Aug 21, 2003 | 4.841 | 4.905 | 4.778 | 4.870 | 2,557,377 | +0.06(+1.31%) |
Aug 20, 2003 | 4.744 | 4.836 | 4.744 | 4.807 | 2,148,879 | +0.06(+1.33%) |
Aug 19, 2003 | 4.749 | 4.790 | 4.715 | 4.744 | 1,017,239 | -0.01(-0.12%) |
Aug 18, 2003 | 4.692 | 4.790 | 4.663 | 4.749 | 918,684 | +0.04(+0.85%) |
Aug 15, 2003 | 4.801 | 4.824 | 4.658 | 4.709 | 1,565,211 | -0.09(-1.91%) |
Aug 14, 2003 | 4.715 | 4.824 | 4.646 | 4.801 | 3,868,192 | +0.10(+2.20%) |
Aug 13, 2003 | 4.732 | 4.772 | 4.658 | 4.698 | 1,630,508 | -0.11(-2.27%) |
Aug 12, 2003 | 4.715 | 4.813 | 4.698 | 4.807 | 5,198,857 | +0.09(+1.95%) |
Aug 11, 2003 | 4.692 | 4.836 | 4.652 | 4.715 | 1,617,623 | +0.01(+0.12%) |
Aug 08, 2003 | 4.675 | 4.715 | 4.635 | 4.709 | 1,885,079 | +0.06(+1.36%) |
Aug 07, 2003 | 4.692 | 4.698 | 4.617 | 4.646 | 2,337,109 | -0.02(-0.49%) |
Aug 06, 2003 | 4.623 | 4.704 | 4.594 | 4.669 | 2,245,519 | -0.01(-0.25%) |
Aug 05, 2003 | 4.692 | 4.738 | 4.623 | 4.681 | 2,613,968 | -0.01(-0.24%) |
Aug 04, 2003 | 4.606 | 4.704 | 4.594 | 4.692 | 2,177,784 | +0.10(+2.13%) |
Aug 01, 2003 | 4.623 | 4.635 | 4.543 | 4.594 | 3,375,940 | -0.04(-0.87%) |
Jul 31, 2003 | 4.704 | 4.761 | 4.629 | 4.635 | 3,800,980 | -0.02(-0.37%) |
Jul 30, 2003 | 4.709 | 4.790 | 4.623 | 4.652 | 2,101,691 | -0.09(-1.82%) |
Jul 29, 2003 | 4.818 | 4.824 | 4.715 | 4.738 | 2,913,986 | +0.08(+1.73%) |
Jul 28, 2003 | 4.721 | 4.761 | 4.623 | 4.658 | 1,398,051 | -0.02(-0.49%) |
Jul 25, 2003 | 4.640 | 4.721 | 4.606 | 4.681 | 1,798,539 | +0.06(+1.37%) |
Jul 24, 2003 | 4.623 | 4.675 | 4.566 | 4.617 | 2,348,775 | +0.04(+0.88%) |
Jul 23, 2003 | 4.686 | 4.686 | 4.571 | 4.577 | 1,739,337 | -0.09(-1.97%) |
Jul 22, 2003 | 4.531 | 4.698 | 4.531 | 4.669 | 3,281,216 | +0.18(+3.96%) |
Jul 21, 2003 | 5.238 | 5.238 | 4.451 | 4.491 | 2,266,588 | -0.17(-3.69%) |
Jul 18, 2003 | 4.531 | 4.669 | 4.451 | 4.663 | 1,959,431 | +0.24(+5.32%) |
Jul 17, 2003 | 4.416 | 4.537 | 4.405 | 4.428 | 3,538,399 | -0.07(-1.53%) |
Jul 16, 2003 | 4.589 | 4.594 | 4.405 | 4.497 | 3,936,101 | -0.10(-2.12%) |
Jul 15, 2003 | 4.681 | 4.692 | 4.589 | 4.594 | 1,977,540 | -0.07(-1.48%) |
Jul 14, 2003 | 4.761 | 4.772 | 4.658 | 4.663 | 1,849,558 | -0.09(-1.93%) |
Jul 11, 2003 | 4.698 | 4.761 | 4.663 | 4.755 | 1,906,323 | +0.08(+1.72%) |
Jul 10, 2003 | 4.738 | 4.749 | 4.652 | 4.675 | 2,608,918 | -0.06(-1.33%) |
Jul 09, 2003 | 4.709 | 4.795 | 4.686 | 4.738 | 6,513,329 | +0.06(+1.23%) |
Jul 08, 2003 | 4.635 | 4.801 | 4.623 | 4.681 | 3,754,836 | +0.03(+0.62%) |
Jul 07, 2003 | 4.669 | 4.761 | 4.652 | 4.652 | 1,957,341 | -0.01(-0.25%) |
Jul 03, 2003 | 4.635 | 4.681 | 4.606 | 4.663 | 1,148,704 | -0.02(-0.49%) |
Jul 02, 2003 | 4.600 | 4.686 | 4.583 | 4.686 | 1,984,853 | +0.06(+1.24%) |
Jul 01, 2003 | 4.681 | 4.726 | 4.548 | 4.629 | 2,927,741 | -0.05(-1.10%) |
Jun 30, 2003 | 4.681 | 4.726 | 4.658 | 4.681 | 1,907,716 | +0.02(+0.37%) |
Jun 27, 2003 | 4.801 | 4.824 | 4.663 | 4.663 | 1,866,970 | -0.12(-2.52%) |
Jun 26, 2003 | 4.767 | 4.824 | 4.692 | 4.784 | 2,983,113 | -0.01(-0.12%) |
Jun 25, 2003 | 4.813 | 4.887 | 4.749 | 4.790 | 1,798,017 | +0.00(+0.00%) |
Jun 24, 2003 | 4.933 | 4.962 | 4.692 | 4.790 | 2,341,462 | -0.12(-2.46%) |
Jun 23, 2003 | 5.014 | 5.014 | 4.853 | 4.910 | 2,225,146 | -0.09(-1.72%) |
Jun 20, 2003 | 5.192 | 5.192 | 4.962 | 4.996 | 4,714,267 | -0.20(-3.87%) |
Jun 19, 2003 | 5.215 | 5.232 | 5.174 | 5.197 | 1,967,441 | +0.03(+0.56%) |
Jun 18, 2003 | 5.266 | 5.284 | 5.146 | 5.169 | 1,621,454 | -0.10(-1.96%) |
Jun 17, 2003 | 5.341 | 5.370 | 5.255 | 5.272 | 2,110,746 | -0.06(-1.18%) |
Jun 16, 2003 | 5.169 | 5.335 | 5.117 | 5.335 | 4,042,491 | +0.22(+4.38%) |
Jun 13, 2003 | 5.352 | 5.370 | 5.083 | 5.111 | 4,005,054 | -0.24(-4.51%) |
Jun 12, 2003 | 5.255 | 5.352 | 5.174 | 5.352 | 2,722,796 | +0.16(+2.98%) |
Jun 11, 2003 | 5.272 | 5.289 | 5.157 | 5.197 | 2,988,163 | -0.07(-1.31%) |
Jun 10, 2003 | 5.312 | 5.335 | 5.186 | 5.266 | 4,473,103 | +0.03(+0.66%) |
Jun 09, 2003 | 5.324 | 5.398 | 5.054 | 5.232 | 4,487,555 | -0.09(-1.73%) |
Jun 06, 2003 | 5.571 | 5.617 | 5.324 | 5.324 | 3,240,122 | -0.22(-3.94%) |
Jun 05, 2003 | 5.582 | 5.594 | 5.456 | 5.542 | 2,930,527 | -0.01(-0.10%) |
Jun 04, 2003 | 5.978 | 5.978 | 5.421 | 5.548 | 3,582,278 | +0.00(+0.00%) |
Jun 03, 2003 | 5.565 | 5.605 | 5.519 | 5.548 | 3,066,345 | -0.02(-0.41%) |