Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.186 | 5.237 | 5.169 | 5.227 | 2,976,007 | -0.03(-0.51%) |
Aug 28, 2003 | 5.227 | 5.264 | 5.169 | 5.254 | 3,514,461 | +0.05(+0.91%) |
Aug 27, 2003 | 5.122 | 5.224 | 5.122 | 5.206 | 3,777,172 | +0.11(+2.12%) |
Aug 26, 2003 | 4.977 | 5.146 | 4.926 | 5.098 | 5,133,376 | +0.00(+0.00%) |
Aug 25, 2003 | 5.108 | 5.125 | 5.054 | 5.098 | 2,540,624 | -0.04(-0.72%) |
Aug 22, 2003 | 5.291 | 5.338 | 5.132 | 5.135 | 4,344,651 | -0.12(-2.25%) |
Aug 21, 2003 | 5.203 | 5.297 | 4.916 | 5.254 | 7,229,139 | +0.14(+2.71%) |
Aug 20, 2003 | 5.031 | 5.162 | 5.024 | 5.115 | 7,659,191 | -0.12(-2.38%) |
Aug 19, 2003 | 5.149 | 5.254 | 5.048 | 5.240 | 8,347,808 | +0.22(+4.37%) |
Aug 18, 2003 | 4.845 | 5.041 | 4.811 | 5.021 | 5,782,600 | +0.20(+4.06%) |
Aug 15, 2003 | 4.842 | 4.862 | 4.767 | 4.825 | 2,419,190 | -0.02(-0.42%) |
Aug 14, 2003 | 4.872 | 4.902 | 4.828 | 4.845 | 4,523,247 | -0.06(-1.31%) |
Aug 13, 2003 | 4.845 | 4.933 | 4.818 | 4.909 | 7,522,060 | +0.07(+1.47%) |
Aug 12, 2003 | 4.700 | 4.845 | 4.696 | 4.838 | 4,416,622 | +0.17(+3.62%) |
Aug 11, 2003 | 4.676 | 4.902 | 4.609 | 4.669 | 4,250,466 | -0.07(-1.43%) |
Aug 08, 2003 | 4.791 | 4.821 | 4.696 | 4.737 | 3,891,201 | -0.02(-0.43%) |
Aug 07, 2003 | 4.683 | 4.771 | 4.670 | 4.757 | 3,152,826 | +0.07(+1.51%) |
Aug 06, 2003 | 4.754 | 4.771 | 4.653 | 4.686 | 7,974,030 | -0.14(-2.80%) |
Aug 05, 2003 | 4.946 | 4.970 | 4.818 | 4.821 | 8,676,863 | -0.12(-2.53%) |
Aug 04, 2003 | 4.828 | 5.010 | 4.778 | 4.946 | 10,425,800 | +0.12(+2.45%) |
Aug 01, 2003 | 4.801 | 4.845 | 4.747 | 4.828 | 8,015,495 | +0.01(+0.28%) |
Jul 31, 2003 | 4.764 | 4.929 | 4.744 | 4.815 | 7,250,464 | +0.10(+2.15%) |
Jul 30, 2003 | 4.747 | 4.774 | 4.690 | 4.713 | 4,179,679 | +0.00(+0.07%) |
Jul 29, 2003 | 4.811 | 4.832 | 4.669 | 4.710 | 10,827,419 | -0.14(-2.79%) |
Jul 28, 2003 | 4.825 | 4.872 | 4.798 | 4.845 | 14,091,905 | +0.17(+3.68%) |
Jul 25, 2003 | 4.514 | 4.696 | 4.514 | 4.673 | 10,959,515 | +0.23(+5.09%) |
Jul 24, 2003 | 4.491 | 4.538 | 4.440 | 4.447 | 6,834,925 | +0.04(+0.84%) |
Jul 23, 2003 | 4.409 | 4.430 | 4.349 | 4.409 | 7,321,547 | +0.10(+2.43%) |
Jul 22, 2003 | 4.278 | 4.372 | 4.224 | 4.305 | 10,293,408 | -0.09(-2.00%) |
Jul 21, 2003 | 4.342 | 4.477 | 4.308 | 4.393 | 15,568,950 | +0.15(+3.50%) |
Jul 18, 2003 | 4.413 | 4.487 | 4.136 | 4.244 | 55,032,148 | +0.60(+16.50%) |
Jul 17, 2003 | 3.670 | 3.697 | 3.474 | 3.643 | 38,530,236 | -0.31(-7.78%) |
Jul 16, 2003 | 4.001 | 4.011 | 3.899 | 3.950 | 7,503,993 | -0.04(-1.02%) |
Jul 15, 2003 | 4.045 | 4.085 | 3.933 | 3.991 | 13,589,586 | +0.20(+5.25%) |
Jul 14, 2003 | 3.792 | 3.849 | 3.749 | 3.792 | 8,046,593 | +0.11(+3.12%) |
Jul 11, 2003 | 3.633 | 3.711 | 3.630 | 3.677 | 6,532,230 | +0.07(+1.87%) |
Jul 10, 2003 | 3.734 | 3.738 | 3.596 | 3.609 | 11,413,262 | -0.16(-4.21%) |
Jul 09, 2003 | 3.805 | 3.849 | 3.758 | 3.768 | 8,194,683 | -0.14(-3.46%) |
Jul 08, 2003 | 3.832 | 3.917 | 3.802 | 3.903 | 6,792,867 | +0.05(+1.31%) |
Jul 07, 2003 | 3.788 | 3.869 | 3.748 | 3.852 | 6,997,231 | +0.25(+6.84%) |
Jul 03, 2003 | 3.643 | 3.684 | 3.592 | 3.606 | 2,317,009 | -0.06(-1.66%) |
Jul 02, 2003 | 3.630 | 3.680 | 3.562 | 3.667 | 5,374,007 | +0.04(+1.12%) |
Jul 01, 2003 | 3.576 | 3.630 | 3.532 | 3.626 | 6,001,477 | +0.04(+1.03%) |
Jun 30, 2003 | 3.633 | 3.670 | 3.582 | 3.589 | 7,924,568 | +0.04(+1.24%) |
Jun 27, 2003 | 3.599 | 3.636 | 3.511 | 3.545 | 10,295,778 | +0.01(+0.38%) |
Jun 26, 2003 | 3.511 | 3.562 | 3.501 | 3.532 | 9,212,355 | -0.03(-0.95%) |
Jun 25, 2003 | 3.616 | 3.670 | 3.562 | 3.565 | 5,233,188 | -0.00(-0.09%) |
Jun 24, 2003 | 3.579 | 3.630 | 3.522 | 3.569 | 15,515,934 | -0.08(-2.22%) |
Jun 23, 2003 | 3.754 | 3.778 | 3.616 | 3.650 | 12,961,686 | -0.19(-5.01%) |
Jun 20, 2003 | 3.906 | 3.984 | 3.815 | 3.842 | 6,873,428 | -0.05(-1.39%) |
Jun 19, 2003 | 3.883 | 3.957 | 3.826 | 3.896 | 12,037,607 | -0.07(-1.79%) |
Jun 18, 2003 | 3.829 | 3.968 | 3.829 | 3.967 | 19,065,344 | +0.09(+2.44%) |
Jun 17, 2003 | 3.900 | 3.910 | 3.819 | 3.873 | 20,350,466 | +0.02(+0.61%) |
Jun 16, 2003 | 3.788 | 3.856 | 3.731 | 3.849 | 9,546,741 | +0.09(+2.33%) |
Jun 13, 2003 | 3.917 | 3.917 | 3.748 | 3.761 | 20,600,738 | -0.23(-5.75%) |
Jun 12, 2003 | 3.991 | 4.036 | 3.933 | 3.991 | 13,688,806 | +0.02(+0.42%) |
Jun 11, 2003 | 3.846 | 3.994 | 3.798 | 3.974 | 19,546,932 | +0.14(+3.70%) |
Jun 10, 2003 | 3.748 | 3.893 | 3.707 | 3.832 | 36,079,648 | +0.34(+9.66%) |
Jun 09, 2003 | 3.532 | 3.535 | 3.461 | 3.495 | 8,106,596 | -0.04(-1.05%) |
Jun 06, 2003 | 3.579 | 3.707 | 3.522 | 3.532 | 13,713,685 | +0.09(+2.55%) |
Jun 05, 2003 | 3.451 | 3.464 | 3.366 | 3.444 | 8,182,243 | -0.03(-0.87%) |
Jun 04, 2003 | 3.356 | 3.495 | 3.336 | 3.474 | 13,640,824 | +0.04(+1.28%) |
Jun 03, 2003 | 3.420 | 3.464 | 3.383 | 3.430 | 7,777,663 | -0.07(-2.02%) |