Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.654 | 4.696 | 4.637 | 4.677 | 380,536 | +0.02(+0.41%) |
Aug 28, 2003 | 4.602 | 4.658 | 4.593 | 4.658 | 528,021 | +0.06(+1.24%) |
Aug 27, 2003 | 4.538 | 4.645 | 4.538 | 4.601 | 869,153 | +0.06(+1.38%) |
Aug 26, 2003 | 4.549 | 4.549 | 4.505 | 4.538 | 773,456 | -0.01(-0.29%) |
Aug 25, 2003 | 4.600 | 4.607 | 4.537 | 4.551 | 471,729 | -0.05(-1.06%) |
Aug 22, 2003 | 4.648 | 4.648 | 4.589 | 4.600 | 1,271,080 | -0.04(-0.79%) |
Aug 21, 2003 | 4.560 | 4.641 | 4.554 | 4.637 | 1,088,693 | +0.08(+1.85%) |
Aug 20, 2003 | 4.571 | 4.571 | 4.530 | 4.552 | 753,754 | -0.02(-0.41%) |
Aug 19, 2003 | 4.539 | 4.583 | 4.530 | 4.571 | 1,536,780 | +0.03(+0.70%) |
Aug 18, 2003 | 4.417 | 4.539 | 4.417 | 4.539 | 1,242,371 | +0.13(+2.98%) |
Aug 15, 2003 | 4.352 | 4.429 | 4.352 | 4.408 | 399,112 | +0.06(+1.42%) |
Aug 14, 2003 | 4.281 | 4.370 | 4.275 | 4.346 | 821,304 | +0.05(+1.19%) |
Aug 13, 2003 | 4.231 | 4.305 | 4.222 | 4.295 | 1,281,776 | +0.08(+1.82%) |
Aug 12, 2003 | 4.175 | 4.218 | 4.169 | 4.218 | 830,874 | +0.05(+1.08%) |
Aug 11, 2003 | 4.163 | 4.186 | 4.143 | 4.173 | 679,448 | -0.00(-0.03%) |
Aug 08, 2003 | 4.143 | 4.175 | 4.127 | 4.175 | 604,579 | +0.03(+0.71%) |
Aug 07, 2003 | 4.151 | 4.169 | 4.121 | 4.145 | 421,066 | +0.00(+0.06%) |
Aug 06, 2003 | 4.181 | 4.181 | 4.115 | 4.143 | 692,395 | -0.05(-1.16%) |
Aug 05, 2003 | 4.186 | 4.215 | 4.177 | 4.191 | 1,134,290 | -0.02(-0.37%) |
Aug 04, 2003 | 4.281 | 4.286 | 4.183 | 4.207 | 1,611,648 | -0.08(-1.77%) |
Aug 01, 2003 | 4.311 | 4.311 | 4.271 | 4.282 | 630,473 | -0.03(-0.80%) |
Jul 31, 2003 | 4.299 | 4.326 | 4.274 | 4.317 | 795,410 | +0.02(+0.41%) |
Jul 30, 2003 | 4.323 | 4.323 | 4.249 | 4.299 | 1,009,884 | -0.02(-0.58%) |
Jul 29, 2003 | 4.340 | 4.346 | 4.313 | 4.324 | 895,610 | -0.02(-0.38%) |
Jul 28, 2003 | 4.323 | 4.340 | 4.290 | 4.340 | 1,733,803 | +0.02(+0.36%) |
Jul 25, 2003 | 4.311 | 4.333 | 4.275 | 4.325 | 1,341,445 | +0.01(+0.33%) |
Jul 24, 2003 | 4.323 | 4.335 | 4.266 | 4.311 | 1,156,807 | -0.00(-0.03%) |
Jul 23, 2003 | 4.303 | 4.312 | 4.254 | 4.312 | 1,818,804 | +0.01(+0.22%) |
Jul 22, 2003 | 4.213 | 4.346 | 4.200 | 4.303 | 3,468,732 | +0.09(+2.14%) |
Jul 21, 2003 | 4.041 | 4.228 | 4.030 | 4.213 | 2,346,826 | +0.18(+4.40%) |
Jul 18, 2003 | 4.009 | 4.036 | 3.971 | 4.035 | 1,007,632 | +0.09(+2.16%) |
Jul 17, 2003 | 4.011 | 4.022 | 3.899 | 3.950 | 1,378,035 | -0.07(-1.80%) |
Jul 16, 2003 | 4.062 | 4.088 | 4.021 | 4.022 | 772,893 | -0.02(-0.56%) |
Jul 15, 2003 | 4.086 | 4.086 | 4.027 | 4.044 | 622,593 | -0.01(-0.29%) |
Jul 14, 2003 | 4.027 | 4.075 | 4.024 | 4.056 | 815,112 | +0.07(+1.78%) |
Jul 11, 2003 | 3.945 | 4.003 | 3.945 | 3.985 | 712,660 | +0.05(+1.32%) |
Jul 10, 2003 | 3.989 | 3.989 | 3.902 | 3.933 | 1,456,845 | -0.06(-1.48%) |
Jul 09, 2003 | 4.053 | 4.053 | 3.980 | 3.992 | 1,423,632 | -0.06(-1.49%) |
Jul 08, 2003 | 3.973 | 4.066 | 3.908 | 4.053 | 1,884,666 | +0.07(+1.81%) |
Jul 07, 2003 | 3.939 | 3.993 | 3.939 | 3.980 | 1,466,977 | +0.05(+1.24%) |
Jul 03, 2003 | 3.926 | 3.960 | 3.920 | 3.932 | 422,755 | -0.00(-0.03%) |
Jul 02, 2003 | 3.914 | 3.973 | 3.908 | 3.933 | 2,417,754 | +0.03(+0.85%) |
Jul 01, 2003 | 3.790 | 3.901 | 3.778 | 3.900 | 11,231,442 | +0.11(+2.91%) |
Jun 30, 2003 | 3.861 | 3.877 | 3.780 | 3.790 | 1,822,745 | +0.02(+0.63%) |
Jun 27, 2003 | 3.784 | 3.796 | 3.736 | 3.766 | 564,049 | -0.01(-0.16%) |
Jun 26, 2003 | 3.784 | 3.821 | 3.760 | 3.772 | 821,867 | +0.02(+0.47%) |
Jun 25, 2003 | 3.736 | 3.767 | 3.731 | 3.754 | 707,031 | +0.02(+0.63%) |
Jun 24, 2003 | 3.725 | 3.736 | 3.718 | 3.731 | 1,171,443 | +0.01(+0.32%) |
Jun 23, 2003 | 3.719 | 3.742 | 3.712 | 3.719 | 946,273 | +0.01(+0.32%) |
Jun 20, 2003 | 3.731 | 3.731 | 3.693 | 3.707 | 900,114 | -0.01(-0.19%) |
Jun 19, 2003 | 3.725 | 3.760 | 3.695 | 3.714 | 624,281 | -0.00(-0.06%) |
Jun 18, 2003 | 3.736 | 3.757 | 3.710 | 3.716 | 472,855 | -0.03(-0.70%) |
Jun 17, 2003 | 3.754 | 3.779 | 3.736 | 3.742 | 671,004 | +0.01(+0.16%) |
Jun 16, 2003 | 3.719 | 3.760 | 3.718 | 3.736 | 949,088 | +0.02(+0.57%) |
Jun 13, 2003 | 3.686 | 3.731 | 3.686 | 3.715 | 753,191 | +0.00(+0.00%) |
Jun 12, 2003 | 3.683 | 3.731 | 3.683 | 3.715 | 592,195 | +0.01(+0.38%) |
Jun 11, 2003 | 3.594 | 3.701 | 3.577 | 3.701 | 785,840 | +0.11(+3.20%) |
Jun 10, 2003 | 3.625 | 3.644 | 3.523 | 3.586 | 1,356,644 | -0.04(-1.05%) |
Jun 09, 2003 | 3.654 | 3.661 | 3.605 | 3.624 | 901,802 | -0.04(-0.97%) |
Jun 06, 2003 | 3.713 | 3.729 | 3.659 | 3.659 | 466,100 | -0.05(-1.25%) |
Jun 05, 2003 | 3.719 | 3.719 | 3.636 | 3.706 | 540,969 | -0.02(-0.41%) |
Jun 04, 2003 | 3.707 | 3.725 | 3.695 | 3.721 | 266,262 | +0.03(+0.77%) |
Jun 03, 2003 | 3.701 | 3.725 | 3.665 | 3.693 | 422,755 | -0.01(-0.22%) |