Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.454 | 4.532 | 4.434 | 4.472 | 674,808 | +0.03(+0.59%) |
Aug 28, 2003 | 4.423 | 4.456 | 4.403 | 4.446 | 707,979 | -0.00(-0.05%) |
Aug 27, 2003 | 4.419 | 4.460 | 4.387 | 4.448 | 734,219 | +0.03(+0.78%) |
Aug 26, 2003 | 4.329 | 4.419 | 4.322 | 4.413 | 602,525 | +0.10(+2.34%) |
Aug 25, 2003 | 4.312 | 4.343 | 4.296 | 4.312 | 518,855 | -0.02(-0.47%) |
Aug 22, 2003 | 4.339 | 4.341 | 4.292 | 4.333 | 684,710 | +0.02(+0.52%) |
Aug 21, 2003 | 4.284 | 4.320 | 4.282 | 4.310 | 586,682 | +0.01(+0.19%) |
Aug 20, 2003 | 4.341 | 4.343 | 4.284 | 4.302 | 800,561 | -0.02(-0.37%) |
Aug 19, 2003 | 4.341 | 4.341 | 4.284 | 4.318 | 1,134,748 | -0.02(-0.51%) |
Aug 18, 2003 | 4.343 | 4.349 | 4.302 | 4.341 | 1,092,170 | -0.02(-0.37%) |
Aug 15, 2003 | 4.252 | 4.359 | 4.252 | 4.357 | 702,038 | +0.07(+1.75%) |
Aug 14, 2003 | 4.288 | 4.288 | 4.262 | 4.282 | 919,383 | -0.01(-0.24%) |
Aug 13, 2003 | 4.284 | 4.314 | 4.223 | 4.292 | 1,505,571 | -0.02(-0.56%) |
Aug 12, 2003 | 4.335 | 4.341 | 4.223 | 4.316 | 1,691,725 | -0.02(-0.42%) |
Aug 11, 2003 | 4.333 | 4.353 | 4.193 | 4.335 | 2,459,116 | +0.00(+0.05%) |
Aug 08, 2003 | 4.314 | 4.343 | 4.308 | 4.333 | 474,792 | -0.01(-0.23%) |
Aug 07, 2003 | 4.312 | 4.371 | 4.302 | 4.343 | 694,117 | +0.01(+0.23%) |
Aug 06, 2003 | 4.361 | 4.393 | 4.302 | 4.333 | 717,386 | +0.05(+1.23%) |
Aug 05, 2003 | 4.284 | 4.335 | 4.230 | 4.280 | 665,402 | +0.02(+0.38%) |
Aug 04, 2003 | 4.312 | 4.339 | 4.254 | 4.264 | 997,608 | -0.08(-1.81%) |
Aug 01, 2003 | 4.423 | 4.423 | 4.294 | 4.343 | 931,760 | -0.08(-1.83%) |
Jul 31, 2003 | 4.429 | 4.444 | 4.383 | 4.423 | 984,240 | +0.01(+0.23%) |
Jul 30, 2003 | 4.421 | 4.444 | 4.379 | 4.413 | 1,033,749 | +0.04(+0.97%) |
Jul 29, 2003 | 4.381 | 4.423 | 4.351 | 4.371 | 897,599 | -0.07(-1.55%) |
Jul 28, 2003 | 4.440 | 4.454 | 4.423 | 4.440 | 1,092,665 | +0.00(+0.05%) |
Jul 25, 2003 | 4.367 | 4.470 | 4.345 | 4.438 | 1,051,077 | +0.07(+1.62%) |
Jul 24, 2003 | 4.444 | 4.444 | 4.347 | 4.367 | 915,422 | -0.07(-1.50%) |
Jul 23, 2003 | 4.438 | 4.444 | 4.403 | 4.434 | 865,418 | -0.01(-0.18%) |
Jul 22, 2003 | 4.436 | 4.484 | 4.403 | 4.442 | 1,040,680 | +0.02(+0.41%) |
Jul 21, 2003 | 4.425 | 4.484 | 4.383 | 4.423 | 994,142 | +0.00(+0.00%) |
Jul 18, 2003 | 4.292 | 4.442 | 4.252 | 4.423 | 1,944,221 | +0.13(+3.06%) |
Jul 17, 2003 | 4.403 | 4.440 | 4.090 | 4.292 | 4,527,605 | -0.15(-3.41%) |
Jul 16, 2003 | 4.464 | 4.545 | 4.343 | 4.444 | 7,132,278 | -0.28(-5.98%) |
Jul 15, 2003 | 4.759 | 4.835 | 4.700 | 4.726 | 1,640,235 | -0.06(-1.35%) |
Jul 14, 2003 | 4.765 | 4.868 | 4.726 | 4.791 | 1,673,407 | +0.01(+0.13%) |
Jul 11, 2003 | 4.787 | 4.846 | 4.749 | 4.785 | 1,174,850 | +0.00(+0.04%) |
Jul 10, 2003 | 4.737 | 4.787 | 4.700 | 4.783 | 1,160,492 | +0.06(+1.20%) |
Jul 09, 2003 | 4.734 | 4.747 | 4.678 | 4.726 | 1,018,401 | +0.01(+0.21%) |
Jul 08, 2003 | 4.664 | 4.724 | 4.664 | 4.716 | 1,162,968 | +0.03(+0.60%) |
Jul 07, 2003 | 4.686 | 4.708 | 4.633 | 4.688 | 1,280,304 | -0.01(-0.13%) |
Jul 03, 2003 | 4.696 | 4.696 | 4.646 | 4.694 | 775,312 | +0.05(+1.13%) |
Jul 02, 2003 | 4.601 | 4.656 | 4.585 | 4.642 | 1,086,724 | +0.04(+0.88%) |
Jul 01, 2003 | 4.545 | 4.633 | 4.496 | 4.601 | 1,058,504 | +0.05(+1.11%) |
Jun 30, 2003 | 4.636 | 4.636 | 4.541 | 4.551 | 911,462 | -0.08(-1.83%) |
Jun 27, 2003 | 4.605 | 4.666 | 4.605 | 4.636 | 923,344 | +0.03(+0.66%) |
Jun 26, 2003 | 4.563 | 4.650 | 4.563 | 4.605 | 1,294,167 | +0.06(+1.33%) |
Jun 25, 2003 | 4.563 | 4.577 | 4.498 | 4.545 | 1,126,826 | +0.00(+0.00%) |
Jun 24, 2003 | 4.532 | 4.571 | 4.506 | 4.545 | 1,035,730 | +0.02(+0.54%) |
Jun 23, 2003 | 4.547 | 4.553 | 4.480 | 4.520 | 822,345 | -0.04(-0.97%) |
Jun 20, 2003 | 4.595 | 4.595 | 4.516 | 4.565 | 979,289 | +0.00(+0.00%) |
Jun 19, 2003 | 4.555 | 4.565 | 4.446 | 4.565 | 2,447,729 | +0.00(+0.00%) |
Jun 18, 2003 | 4.625 | 4.664 | 4.555 | 4.565 | 1,478,341 | -0.08(-1.78%) |
Jun 17, 2003 | 4.676 | 4.676 | 4.577 | 4.648 | 1,950,162 | +0.01(+0.22%) |
Jun 16, 2003 | 4.638 | 4.656 | 4.605 | 4.638 | 1,429,327 | -0.02(-0.35%) |
Jun 13, 2003 | 4.676 | 4.692 | 4.585 | 4.654 | 1,315,456 | -0.04(-0.90%) |
Jun 12, 2003 | 4.704 | 4.714 | 4.646 | 4.696 | 1,438,238 | +0.01(+0.13%) |
Jun 11, 2003 | 4.654 | 4.706 | 4.585 | 4.690 | 3,600,795 | +0.06(+1.31%) |
Jun 10, 2003 | 4.601 | 4.629 | 4.555 | 4.629 | 1,469,429 | +0.03(+0.61%) |
Jun 09, 2003 | 4.633 | 4.636 | 4.577 | 4.601 | 1,736,283 | -0.01(-0.22%) |
Jun 06, 2003 | 4.664 | 4.666 | 4.577 | 4.611 | 3,080,950 | -0.01(-0.22%) |
Jun 05, 2003 | 4.589 | 4.623 | 4.551 | 4.621 | 2,146,713 | +0.03(+0.70%) |
Jun 04, 2003 | 4.565 | 4.599 | 4.524 | 4.589 | 2,334,353 | +0.04(+0.84%) |
Jun 03, 2003 | 4.530 | 4.565 | 4.518 | 4.551 | 2,329,897 | +0.02(+0.45%) |