Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,340 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,456 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,708 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,884 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,491 | +0.03(+0.65%) |
Aug 22, 2003 | 4.577 | 4.586 | 4.495 | 4.496 | 6,448,713 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.561 | 4.522 | 4.548 | 6,617,203 | +0.03(+0.77%) |
Aug 20, 2003 | 4.529 | 4.543 | 4.503 | 4.513 | 7,328,990 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,996 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,836 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.564 | 4.509 | 4.537 | 2,841,642 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,606 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,916 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,664 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,856 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.561 | 4.534 | 4.544 | 7,467,908 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,998 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,887 | -0.04(-0.79%) |
Aug 05, 2003 | 4.609 | 4.691 | 4.588 | 4.595 | 8,220,957 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,952 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.609 | 12,229,654 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,217 | -0.02(-0.52%) |
Jul 30, 2003 | 4.769 | 4.778 | 4.730 | 4.753 | 5,531,300 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.766 | 6,355,871 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.801 | 4.748 | 4.774 | 5,613,826 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,305 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,765 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.798 | 4.727 | 4.777 | 6,948,683 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,105,238 | +0.07(+1.42%) |
Jul 21, 2003 | 4.689 | 4.798 | 4.659 | 4.698 | 14,166,263 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.641 | 4.508 | 4.624 | 12,707,617 | +0.12(+2.61%) |
Jul 17, 2003 | 4.545 | 4.548 | 4.500 | 4.506 | 7,553,873 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.481 | 4.545 | 6,589,695 | +0.04(+0.84%) |
Jul 15, 2003 | 4.580 | 4.598 | 4.497 | 4.508 | 5,179,877 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,173,000 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,427 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.420 | 4.463 | 6,882,662 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.452 | 4.452 | 9,630,775 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,790 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,915,045 | +0.03(+0.61%) |
Jul 03, 2003 | 4.532 | 4.559 | 4.505 | 4.512 | 2,759,804 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,685,166 | -0.01(-0.26%) |
Jul 01, 2003 | 4.522 | 4.556 | 4.464 | 4.556 | 6,563,562 | +0.02(+0.48%) |
Jun 30, 2003 | 4.592 | 4.623 | 4.529 | 4.534 | 8,422,458 | -0.06(-1.24%) |
Jun 27, 2003 | 4.593 | 4.623 | 4.557 | 4.591 | 6,181,191 | -0.02(-0.41%) |
Jun 26, 2003 | 4.550 | 4.615 | 4.525 | 4.609 | 6,093,852 | +0.08(+1.77%) |
Jun 25, 2003 | 4.563 | 4.608 | 4.529 | 4.529 | 5,718,359 | -0.04(-0.80%) |
Jun 24, 2003 | 4.564 | 4.596 | 4.547 | 4.566 | 5,552,619 | +0.03(+0.64%) |
Jun 23, 2003 | 4.609 | 4.615 | 4.527 | 4.537 | 4,199,882 | -0.07(-1.61%) |
Jun 20, 2003 | 4.586 | 4.628 | 4.577 | 4.611 | 6,607,575 | +0.05(+1.18%) |
Jun 19, 2003 | 4.652 | 4.653 | 4.557 | 4.557 | 4,179,938 | -0.10(-2.06%) |
Jun 18, 2003 | 4.675 | 4.684 | 4.630 | 4.653 | 6,135,114 | -0.05(-1.11%) |
Jun 17, 2003 | 4.736 | 4.736 | 4.647 | 4.705 | 7,657,718 | -0.03(-0.71%) |
Jun 16, 2003 | 4.652 | 4.739 | 4.650 | 4.739 | 7,532,553 | +0.10(+2.16%) |
Jun 13, 2003 | 4.649 | 4.653 | 4.595 | 4.639 | 8,835,088 | +0.02(+0.35%) |
Jun 12, 2003 | 4.580 | 4.623 | 4.559 | 4.623 | 7,551,809 | +0.07(+1.44%) |
Jun 11, 2003 | 4.508 | 4.561 | 4.487 | 4.557 | 7,509,171 | +0.04(+0.84%) |
Jun 10, 2003 | 4.513 | 4.528 | 4.481 | 4.519 | 5,936,365 | +0.03(+0.75%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.470 | 4.486 | 5,403,385 | -0.10(-2.16%) |
Jun 06, 2003 | 4.599 | 4.653 | 4.566 | 4.585 | 6,597,260 | +0.01(+0.32%) |
Jun 05, 2003 | 4.519 | 4.579 | 4.508 | 4.570 | 6,864,781 | +0.04(+0.90%) |
Jun 04, 2003 | 4.499 | 4.543 | 4.467 | 4.529 | 9,136,995 | +0.03(+0.68%) |
Jun 03, 2003 | 4.450 | 4.500 | 4.435 | 4.499 | 5,274,782 | +0.05(+1.01%) |