Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.010 | 4.037 | 4.007 | 4.027 | 1,667,217 | +0.01(+0.17%) |
Aug 28, 2003 | 3.966 | 4.027 | 3.935 | 4.020 | 3,762,927 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.012 | 3.938 | 3.991 | 4,243,693 | +0.06(+1.49%) |
Aug 26, 2003 | 3.894 | 3.944 | 3.864 | 3.932 | 4,205,040 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.920 | 3.872 | 3.912 | 2,458,308 | +0.01(+0.35%) |
Aug 22, 2003 | 3.946 | 3.961 | 3.887 | 3.898 | 2,755,013 | -0.05(-1.27%) |
Aug 21, 2003 | 3.958 | 3.966 | 3.927 | 3.948 | 2,738,080 | -0.01(-0.27%) |
Aug 20, 2003 | 3.925 | 3.973 | 3.914 | 3.959 | 3,706,237 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.974 | 3.939 | 3.958 | 3,879,989 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.008 | 3.953 | 3.974 | 3,130,864 | -0.01(-0.24%) |
Aug 15, 2003 | 3.966 | 3.988 | 3.938 | 3.984 | 1,491,624 | -0.02(-0.41%) |
Aug 14, 2003 | 3.966 | 4.034 | 3.890 | 4.000 | 7,156,998 | +0.00(+0.10%) |
Aug 13, 2003 | 4.016 | 4.039 | 3.986 | 3.996 | 2,745,442 | -0.02(-0.51%) |
Aug 12, 2003 | 3.962 | 4.018 | 3.957 | 4.016 | 3,343,270 | +0.08(+2.07%) |
Aug 11, 2003 | 3.935 | 3.953 | 3.901 | 3.935 | 1,844,651 | -0.02(-0.41%) |
Aug 08, 2003 | 3.925 | 3.959 | 3.882 | 3.951 | 4,794,401 | +0.04(+1.01%) |
Aug 07, 2003 | 3.969 | 3.972 | 3.905 | 3.912 | 4,603,714 | -0.04(-0.93%) |
Aug 06, 2003 | 4.012 | 4.012 | 3.948 | 3.948 | 6,333,881 | -0.06(-1.59%) |
Aug 05, 2003 | 4.038 | 4.042 | 3.986 | 4.012 | 4,378,425 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.075 | 3.946 | 4.048 | 4,289,340 | -0.02(-0.40%) |
Aug 01, 2003 | 4.065 | 4.075 | 4.007 | 4.064 | 3,541,687 | -0.00(-0.03%) |
Jul 31, 2003 | 4.054 | 4.079 | 4.027 | 4.065 | 3,995,947 | +0.04(+0.94%) |
Jul 30, 2003 | 3.997 | 4.045 | 3.991 | 4.027 | 2,852,565 | +0.04(+1.09%) |
Jul 29, 2003 | 3.993 | 4.034 | 3.943 | 3.984 | 4,572,792 | +0.01(+0.38%) |
Jul 28, 2003 | 3.953 | 4.008 | 3.932 | 3.969 | 4,820,169 | +0.02(+0.59%) |
Jul 25, 2003 | 3.878 | 4.034 | 3.878 | 3.946 | 4,691,327 | +0.07(+1.72%) |
Jul 24, 2003 | 3.925 | 3.954 | 3.856 | 3.879 | 2,898,580 | -0.04(-0.94%) |
Jul 23, 2003 | 3.929 | 3.950 | 3.878 | 3.916 | 2,644,209 | +0.00(+0.00%) |
Jul 22, 2003 | 3.932 | 3.939 | 3.855 | 3.916 | 6,144,299 | -0.01(-0.31%) |
Jul 21, 2003 | 4.000 | 4.000 | 3.898 | 3.928 | 2,936,497 | -0.04(-1.13%) |
Jul 18, 2003 | 3.966 | 3.991 | 3.927 | 3.973 | 3,858,638 | +0.04(+1.14%) |
Jul 17, 2003 | 3.986 | 3.986 | 3.905 | 3.928 | 5,858,637 | -0.10(-2.36%) |
Jul 16, 2003 | 4.029 | 4.069 | 3.939 | 4.023 | 7,751,513 | -0.00(-0.10%) |
Jul 15, 2003 | 4.115 | 4.125 | 3.966 | 4.027 | 5,441,189 | -0.10(-2.31%) |
Jul 14, 2003 | 4.095 | 4.164 | 4.064 | 4.122 | 5,562,668 | +0.04(+0.90%) |
Jul 11, 2003 | 4.077 | 4.102 | 4.052 | 4.086 | 5,902,812 | +0.01(+0.20%) |
Jul 10, 2003 | 4.101 | 4.101 | 4.007 | 4.077 | 4,957,846 | -0.02(-0.53%) |
Jul 09, 2003 | 4.190 | 4.204 | 4.069 | 4.099 | 6,598,927 | -0.09(-2.08%) |
Jul 08, 2003 | 4.113 | 4.196 | 4.106 | 4.186 | 3,363,148 | +0.05(+1.22%) |
Jul 07, 2003 | 4.082 | 4.137 | 4.068 | 4.136 | 3,568,191 | +0.06(+1.50%) |
Jul 03, 2003 | 4.068 | 4.101 | 4.048 | 4.075 | 2,411,925 | -0.02(-0.53%) |
Jul 02, 2003 | 4.054 | 4.096 | 4.034 | 4.096 | 4,594,880 | +0.04(+0.94%) |
Jul 01, 2003 | 4.000 | 4.072 | 3.993 | 4.058 | 8,894,159 | +0.04(+1.08%) |
Jun 30, 2003 | 3.995 | 4.038 | 3.974 | 4.015 | 6,722,616 | +0.04(+1.03%) |
Jun 27, 2003 | 3.909 | 3.978 | 3.898 | 3.974 | 4,875,387 | +0.05(+1.28%) |
Jun 26, 2003 | 3.882 | 3.929 | 3.855 | 3.924 | 5,791,271 | +0.01(+0.31%) |
Jun 25, 2003 | 3.959 | 4.005 | 3.885 | 3.912 | 3,457,755 | -0.06(-1.57%) |
Jun 24, 2003 | 3.946 | 4.008 | 3.938 | 3.974 | 3,867,473 | +0.03(+0.65%) |
Jun 23, 2003 | 3.980 | 3.986 | 3.912 | 3.948 | 3,447,080 | -0.05(-1.29%) |
Jun 20, 2003 | 3.993 | 4.016 | 3.966 | 4.000 | 5,188,290 | +0.02(+0.62%) |
Jun 19, 2003 | 3.939 | 4.061 | 3.936 | 3.976 | 8,463,826 | +0.06(+1.60%) |
Jun 18, 2003 | 3.909 | 3.973 | 3.844 | 3.913 | 7,361,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.882 | 3.933 | 3.859 | 3.905 | 3,057,976 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.878 | 3.794 | 3.878 | 4,916,617 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.894 | 3.811 | 3.848 | 2,389,838 | +0.01(+0.18%) |
Jun 12, 2003 | 3.898 | 3.916 | 3.794 | 3.841 | 2,733,662 | -0.04(-0.91%) |
Jun 11, 2003 | 3.833 | 3.878 | 3.785 | 3.876 | 2,624,699 | +0.01(+0.35%) |
Jun 10, 2003 | 3.863 | 3.868 | 3.804 | 3.863 | 2,648,995 | +0.01(+0.25%) |
Jun 09, 2003 | 3.871 | 3.925 | 3.823 | 3.853 | 4,862,503 | -0.01(-0.35%) |
Jun 06, 2003 | 3.857 | 3.972 | 3.842 | 3.867 | 6,968,520 | +0.01(+0.25%) |
Jun 05, 2003 | 3.715 | 3.870 | 3.715 | 3.857 | 4,689,855 | +0.05(+1.21%) |
Jun 04, 2003 | 3.762 | 3.845 | 3.738 | 3.811 | 3,773,971 | +0.06(+1.52%) |
Jun 03, 2003 | 3.773 | 3.795 | 3.718 | 3.754 | 4,101,966 | -0.03(-0.75%) |