Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.357 | 5.411 | 5.258 | 5.357 | 23,008 | +0.02(+0.34%) |
Aug 28, 2003 | 5.171 | 5.339 | 5.171 | 5.339 | 39,086 | +0.17(+3.28%) |
Aug 27, 2003 | 5.045 | 5.213 | 5.045 | 5.169 | 45,184 | +0.12(+2.39%) |
Aug 26, 2003 | 5.123 | 5.123 | 4.987 | 5.049 | 63,480 | -0.14(-2.64%) |
Aug 25, 2003 | 5.119 | 5.186 | 5.054 | 5.186 | 64,589 | +0.06(+1.23%) |
Aug 22, 2003 | 5.178 | 5.240 | 5.119 | 5.123 | 71,242 | -0.08(-1.46%) |
Aug 21, 2003 | 5.276 | 5.276 | 5.159 | 5.198 | 74,014 | -0.08(-1.47%) |
Aug 20, 2003 | 5.108 | 5.276 | 5.107 | 5.276 | 39,917 | +0.14(+2.81%) |
Aug 19, 2003 | 5.162 | 5.168 | 5.076 | 5.132 | 76,231 | +0.04(+0.85%) |
Aug 18, 2003 | 5.077 | 5.169 | 5.032 | 5.088 | 41,858 | -0.04(-0.77%) |
Aug 15, 2003 | 5.211 | 5.211 | 5.083 | 5.128 | 14,969 | -0.03(-0.66%) |
Aug 14, 2003 | 5.153 | 5.168 | 5.121 | 5.162 | 28,275 | +0.01(+0.18%) |
Aug 13, 2003 | 5.193 | 5.196 | 5.050 | 5.153 | 31,047 | -0.03(-0.63%) |
Aug 12, 2003 | 5.144 | 5.186 | 5.018 | 5.186 | 45,739 | +0.03(+0.67%) |
Aug 11, 2003 | 5.193 | 5.193 | 5.077 | 5.151 | 87,320 | +0.04(+0.85%) |
Aug 08, 2003 | 5.077 | 5.148 | 5.077 | 5.108 | 23,839 | -0.04(-0.84%) |
Aug 07, 2003 | 5.077 | 5.169 | 5.068 | 5.151 | 51,006 | +0.07(+1.46%) |
Aug 06, 2003 | 4.996 | 5.173 | 4.996 | 5.077 | 49,620 | -0.05(-0.88%) |
Aug 05, 2003 | 4.816 | 5.330 | 4.756 | 5.123 | 196,817 | +0.33(+6.78%) |
Aug 04, 2003 | 4.796 | 4.825 | 4.791 | 4.797 | 17,186 | +0.00(+0.03%) |
Aug 01, 2003 | 4.821 | 4.823 | 4.782 | 4.796 | 13,583 | +0.01(+0.15%) |
Jul 31, 2003 | 4.787 | 4.796 | 4.774 | 4.789 | 31,324 | -0.01(-0.19%) |
Jul 30, 2003 | 4.712 | 4.798 | 4.712 | 4.798 | 16,632 | +0.05(+1.06%) |
Jul 29, 2003 | 4.868 | 4.870 | 4.401 | 4.747 | 103,121 | -0.12(-2.37%) |
Jul 28, 2003 | 4.850 | 4.863 | 4.823 | 4.863 | 57,936 | +0.03(+0.60%) |
Jul 25, 2003 | 4.762 | 4.834 | 4.758 | 4.834 | 13,305 | +0.07(+1.52%) |
Jul 24, 2003 | 4.730 | 4.870 | 4.590 | 4.762 | 53,500 | +0.01(+0.15%) |
Jul 23, 2003 | 4.762 | 4.762 | 4.737 | 4.755 | 11,088 | -0.06(-1.24%) |
Jul 22, 2003 | 4.605 | 4.816 | 4.601 | 4.814 | 8,870 | +0.21(+4.46%) |
Jul 21, 2003 | 4.664 | 4.774 | 4.608 | 4.608 | 21,344 | -0.08(-1.69%) |
Jul 18, 2003 | 4.697 | 4.709 | 4.677 | 4.688 | 4,435 | -0.01(-0.19%) |
Jul 17, 2003 | 4.717 | 4.744 | 4.668 | 4.697 | 13,583 | +0.00(+0.08%) |
Jul 16, 2003 | 4.672 | 4.693 | 4.665 | 4.693 | 8,316 | +0.02(+0.46%) |
Jul 15, 2003 | 4.672 | 4.690 | 4.659 | 4.672 | 9,979 | +0.03(+0.54%) |
Jul 14, 2003 | 4.598 | 4.646 | 4.585 | 4.646 | 54,887 | +0.05(+1.02%) |
Jul 11, 2003 | 4.529 | 4.599 | 4.529 | 4.599 | 3,326 | +0.02(+0.50%) |
Jul 10, 2003 | 4.598 | 4.599 | 4.500 | 4.576 | 19,681 | -0.02(-0.46%) |
Jul 09, 2003 | 4.599 | 4.599 | 4.527 | 4.598 | 20,513 | +0.01(+0.31%) |
Jul 08, 2003 | 4.553 | 4.599 | 4.553 | 4.583 | 28,275 | -0.02(-0.35%) |
Jul 07, 2003 | 4.636 | 4.636 | 4.583 | 4.599 | 8,316 | +0.05(+1.19%) |
Jul 03, 2003 | 4.524 | 4.617 | 4.524 | 4.545 | 3,326 | -0.04(-0.94%) |
Jul 02, 2003 | 4.636 | 4.652 | 4.558 | 4.589 | 146,642 | -0.03(-0.63%) |
Jul 01, 2003 | 4.583 | 4.617 | 4.551 | 4.617 | 42,412 | +0.03(+0.67%) |
Jun 30, 2003 | 4.599 | 4.599 | 4.531 | 4.587 | 80,667 | +0.02(+0.47%) |
Jun 27, 2003 | 4.617 | 4.617 | 4.565 | 4.565 | 8,593 | -0.05(-1.13%) |
Jun 26, 2003 | 4.576 | 4.617 | 4.572 | 4.617 | 20,790 | +0.02(+0.35%) |
Jun 25, 2003 | 4.630 | 4.630 | 4.572 | 4.601 | 38,531 | -0.02(-0.35%) |
Jun 24, 2003 | 4.639 | 4.690 | 4.598 | 4.617 | 32,433 | -0.02(-0.43%) |
Jun 23, 2003 | 4.648 | 4.648 | 4.513 | 4.637 | 16,355 | -0.02(-0.39%) |
Jun 20, 2003 | 4.679 | 4.679 | 4.639 | 4.655 | 10,533 | -0.02(-0.50%) |
Jun 19, 2003 | 4.679 | 4.681 | 4.663 | 4.679 | 9,147 | +0.00(+0.00%) |
Jun 18, 2003 | 4.657 | 4.681 | 4.657 | 4.679 | 20,790 | -0.00(-0.04%) |
Jun 17, 2003 | 4.656 | 4.681 | 4.654 | 4.681 | 16,632 | +0.03(+0.54%) |
Jun 16, 2003 | 4.672 | 4.688 | 4.655 | 4.655 | 28,275 | -0.03(-0.73%) |
Jun 13, 2003 | 4.654 | 4.690 | 4.643 | 4.690 | 31,324 | +0.02(+0.39%) |
Jun 12, 2003 | 4.688 | 4.688 | 4.627 | 4.672 | 37,422 | -0.02(-0.35%) |
Jun 11, 2003 | 4.554 | 4.690 | 4.549 | 4.688 | 28,552 | +0.12(+2.73%) |
Jun 10, 2003 | 4.663 | 4.663 | 4.329 | 4.563 | 65,698 | -0.10(-2.13%) |
Jun 09, 2003 | 4.666 | 4.664 | 4.663 | 4.663 | 2,217 | -0.00(-0.08%) |
Jun 06, 2003 | 4.688 | 4.704 | 4.616 | 4.666 | 26,334 | +0.05(+1.13%) |
Jun 05, 2003 | 4.608 | 4.614 | 4.599 | 4.614 | 4,158 | +0.01(+0.31%) |
Jun 04, 2003 | 4.527 | 4.608 | 4.509 | 4.599 | 63,203 | +0.06(+1.23%) |
Jun 03, 2003 | 4.545 | 4.545 | 4.527 | 4.544 | 16,632 | +0.02(+0.36%) |