Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.560 | 4.635 | 4.554 | 4.630 | 2,314,287 | +0.07(+1.63%) |
Aug 28, 2003 | 4.556 | 4.565 | 4.519 | 4.556 | 1,524,049 | -0.02(-0.36%) |
Aug 27, 2003 | 4.565 | 4.574 | 4.537 | 4.573 | 1,335,332 | +0.02(+0.49%) |
Aug 26, 2003 | 4.598 | 4.608 | 4.532 | 4.550 | 1,267,296 | -0.06(-1.36%) |
Aug 25, 2003 | 4.658 | 4.658 | 4.593 | 4.613 | 747,040 | -0.04(-0.88%) |
Aug 22, 2003 | 4.648 | 4.663 | 4.630 | 4.654 | 1,713,577 | +0.01(+0.32%) |
Aug 21, 2003 | 4.615 | 4.648 | 4.608 | 4.639 | 2,052,945 | +0.03(+0.56%) |
Aug 20, 2003 | 4.628 | 4.628 | 4.584 | 4.613 | 2,527,303 | -0.01(-0.32%) |
Aug 19, 2003 | 4.500 | 4.630 | 4.482 | 4.628 | 6,372,391 | +0.15(+3.44%) |
Aug 18, 2003 | 4.380 | 4.480 | 4.380 | 4.474 | 1,311,033 | +0.08(+1.86%) |
Aug 15, 2003 | 4.365 | 4.406 | 4.365 | 4.393 | 174,408 | +0.03(+0.64%) |
Aug 14, 2003 | 4.334 | 4.404 | 4.328 | 4.365 | 842,884 | +0.02(+0.55%) |
Aug 13, 2003 | 4.328 | 4.352 | 4.321 | 4.341 | 910,650 | +0.02(+0.51%) |
Aug 12, 2003 | 4.297 | 4.330 | 4.293 | 4.319 | 1,010,543 | +0.01(+0.34%) |
Aug 11, 2003 | 4.315 | 4.361 | 4.280 | 4.304 | 624,468 | +0.01(+0.35%) |
Aug 08, 2003 | 4.335 | 4.350 | 4.269 | 4.289 | 801,307 | -0.01(-0.22%) |
Aug 07, 2003 | 4.306 | 4.324 | 4.263 | 4.298 | 840,454 | -0.01(-0.17%) |
Aug 06, 2003 | 4.287 | 4.334 | 4.278 | 4.306 | 1,056,440 | +0.02(+0.43%) |
Aug 05, 2003 | 4.297 | 4.352 | 4.265 | 4.287 | 1,381,229 | +0.02(+0.43%) |
Aug 04, 2003 | 4.343 | 4.343 | 4.261 | 4.269 | 1,185,492 | -0.08(-1.79%) |
Aug 01, 2003 | 4.371 | 4.371 | 4.310 | 4.347 | 1,195,211 | -0.02(-0.55%) |
Jul 31, 2003 | 4.343 | 4.385 | 4.343 | 4.371 | 1,018,103 | +0.04(+0.94%) |
Jul 30, 2003 | 4.315 | 4.361 | 4.298 | 4.330 | 813,186 | +0.02(+0.56%) |
Jul 29, 2003 | 4.332 | 4.361 | 4.293 | 4.306 | 1,095,857 | -0.02(-0.56%) |
Jul 28, 2003 | 4.352 | 4.371 | 4.323 | 4.330 | 1,152,014 | -0.05(-1.10%) |
Jul 25, 2003 | 4.361 | 4.391 | 4.306 | 4.378 | 1,531,339 | -0.00(-0.04%) |
Jul 24, 2003 | 4.315 | 4.398 | 4.315 | 4.380 | 1,769,733 | +0.06(+1.37%) |
Jul 23, 2003 | 4.356 | 4.356 | 4.278 | 4.321 | 1,404,987 | -0.04(-0.93%) |
Jul 22, 2003 | 4.361 | 4.380 | 4.334 | 4.361 | 2,220,334 | +0.04(+0.90%) |
Jul 21, 2003 | 4.352 | 4.352 | 4.278 | 4.323 | 1,322,103 | -0.02(-0.51%) |
Jul 18, 2003 | 4.310 | 4.352 | 4.267 | 4.345 | 1,253,527 | +0.08(+1.82%) |
Jul 17, 2003 | 4.250 | 4.282 | 4.234 | 4.267 | 934,948 | +0.03(+0.61%) |
Jul 16, 2003 | 4.247 | 4.260 | 4.224 | 4.241 | 830,465 | -0.01(-0.13%) |
Jul 15, 2003 | 4.278 | 4.287 | 4.226 | 4.247 | 2,570,231 | -0.04(-0.95%) |
Jul 14, 2003 | 4.224 | 4.298 | 4.224 | 4.287 | 2,050,245 | +0.06(+1.49%) |
Jul 11, 2003 | 4.248 | 4.256 | 4.211 | 4.224 | 851,254 | -0.02(-0.52%) |
Jul 10, 2003 | 4.250 | 4.256 | 4.195 | 4.247 | 969,506 | -0.02(-0.48%) |
Jul 09, 2003 | 4.250 | 4.278 | 4.204 | 4.267 | 1,494,621 | +0.02(+0.44%) |
Jul 08, 2003 | 4.200 | 4.260 | 4.182 | 4.248 | 1,244,888 | +0.06(+1.41%) |
Jul 07, 2003 | 4.185 | 4.243 | 4.185 | 4.189 | 1,494,351 | +0.01(+0.35%) |
Jul 03, 2003 | 4.148 | 4.180 | 4.102 | 4.174 | 541,584 | +0.01(+0.36%) |
Jul 02, 2003 | 4.185 | 4.210 | 4.148 | 4.160 | 1,227,339 | -0.01(-0.31%) |
Jul 01, 2003 | 4.130 | 4.185 | 4.085 | 4.173 | 684,135 | +0.04(+1.08%) |
Jun 30, 2003 | 4.158 | 4.165 | 4.122 | 4.128 | 994,074 | -0.01(-0.31%) |
Jun 27, 2003 | 4.119 | 4.167 | 4.111 | 4.141 | 1,044,021 | +0.02(+0.54%) |
Jun 26, 2003 | 4.093 | 4.135 | 4.056 | 4.119 | 1,093,428 | +0.04(+0.95%) |
Jun 25, 2003 | 4.071 | 4.139 | 4.050 | 4.080 | 2,232,483 | +0.02(+0.41%) |
Jun 24, 2003 | 4.093 | 4.095 | 4.002 | 4.063 | 2,191,715 | -0.03(-0.72%) |
Jun 23, 2003 | 4.152 | 4.152 | 4.052 | 4.093 | 1,633,932 | -0.06(-1.43%) |
Jun 20, 2003 | 4.160 | 4.185 | 4.130 | 4.152 | 817,506 | -0.01(-0.18%) |
Jun 19, 2003 | 4.176 | 4.184 | 4.126 | 4.160 | 1,916,064 | +0.08(+1.86%) |
Jun 18, 2003 | 4.139 | 4.143 | 4.078 | 4.084 | 946,287 | -0.06(-1.34%) |
Jun 17, 2003 | 4.089 | 4.176 | 4.074 | 4.139 | 2,424,440 | +0.06(+1.45%) |
Jun 16, 2003 | 4.056 | 4.110 | 4.056 | 4.080 | 1,444,405 | -0.00(-0.09%) |
Jun 13, 2003 | 4.152 | 4.173 | 4.084 | 4.084 | 1,227,339 | -0.06(-1.56%) |
Jun 12, 2003 | 4.167 | 4.176 | 4.122 | 4.148 | 2,670,394 | -0.01(-0.22%) |
Jun 11, 2003 | 4.111 | 4.158 | 4.097 | 4.158 | 2,488,966 | -0.04(-0.93%) |
Jun 10, 2003 | 4.195 | 4.206 | 4.130 | 4.197 | 1,527,289 | +0.05(+1.30%) |
Jun 09, 2003 | 4.156 | 4.163 | 4.102 | 4.143 | 2,260,291 | -0.01(-0.36%) |
Jun 06, 2003 | 4.158 | 4.232 | 4.130 | 4.158 | 2,429,030 | +0.02(+0.58%) |
Jun 05, 2003 | 4.065 | 4.158 | 4.028 | 4.134 | 1,932,532 | +0.06(+1.59%) |
Jun 04, 2003 | 4.065 | 4.104 | 4.065 | 4.069 | 2,947,666 | +0.00(+0.09%) |
Jun 03, 2003 | 4.084 | 4.110 | 4.045 | 4.065 | 1,292,945 | -0.05(-1.13%) |