Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.384 | 4.437 | 4.384 | 4.403 | 213,518 | +0.01(+0.22%) |
Aug 28, 2003 | 4.382 | 4.405 | 4.294 | 4.393 | 182,866 | +0.01(+0.31%) |
Aug 27, 2003 | 4.380 | 4.393 | 4.367 | 4.380 | 153,785 | -0.01(-0.22%) |
Aug 26, 2003 | 4.323 | 4.390 | 4.252 | 4.390 | 431,491 | +0.06(+1.32%) |
Aug 25, 2003 | 4.351 | 4.351 | 4.275 | 4.332 | 120,251 | -0.03(-0.66%) |
Aug 22, 2003 | 4.380 | 4.390 | 4.332 | 4.361 | 119,203 | -0.05(-1.04%) |
Aug 21, 2003 | 4.390 | 4.418 | 4.370 | 4.407 | 734,609 | +0.02(+0.39%) |
Aug 20, 2003 | 4.504 | 4.504 | 4.372 | 4.390 | 338,748 | -0.13(-2.87%) |
Aug 19, 2003 | 4.481 | 4.542 | 4.481 | 4.519 | 314,383 | +0.04(+0.98%) |
Aug 18, 2003 | 4.418 | 4.504 | 4.411 | 4.475 | 211,684 | +0.07(+1.65%) |
Aug 15, 2003 | 4.409 | 4.409 | 4.390 | 4.403 | 75,190 | -0.01(-0.13%) |
Aug 14, 2003 | 4.390 | 4.430 | 4.380 | 4.409 | 281,635 | +0.00(+0.09%) |
Aug 13, 2003 | 4.407 | 4.495 | 4.380 | 4.405 | 483,888 | -0.04(-0.90%) |
Aug 12, 2003 | 4.214 | 4.445 | 4.214 | 4.445 | 221,640 | +0.20(+4.77%) |
Aug 11, 2003 | 4.120 | 4.250 | 4.120 | 4.243 | 196,489 | +0.13(+3.20%) |
Aug 08, 2003 | 4.103 | 4.122 | 4.075 | 4.111 | 202,253 | +0.03(+0.80%) |
Aug 07, 2003 | 4.113 | 4.117 | 4.065 | 4.078 | 252,030 | -0.03(-0.84%) |
Aug 06, 2003 | 4.157 | 4.157 | 4.105 | 4.113 | 102,960 | -0.02(-0.60%) |
Aug 05, 2003 | 4.201 | 4.212 | 4.134 | 4.138 | 161,645 | -0.06(-1.45%) |
Aug 04, 2003 | 4.281 | 4.281 | 4.199 | 4.199 | 263,296 | -0.08(-1.87%) |
Aug 01, 2003 | 4.275 | 4.319 | 4.203 | 4.279 | 252,030 | +0.00(+0.09%) |
Jul 31, 2003 | 4.294 | 4.294 | 4.208 | 4.275 | 194,393 | -0.02(-0.44%) |
Jul 30, 2003 | 4.174 | 4.294 | 4.103 | 4.294 | 320,147 | +0.10(+2.41%) |
Jul 29, 2003 | 4.103 | 4.193 | 4.054 | 4.193 | 198,847 | +0.10(+2.52%) |
Jul 28, 2003 | 4.019 | 4.132 | 4.019 | 4.090 | 156,929 | +0.07(+1.81%) |
Jul 25, 2003 | 3.989 | 4.054 | 3.966 | 4.017 | 192,297 | +0.04(+1.06%) |
Jul 24, 2003 | 3.933 | 4.069 | 3.933 | 3.975 | 241,027 | +0.04(+1.07%) |
Jul 23, 2003 | 3.985 | 3.998 | 3.893 | 3.933 | 118,941 | -0.04(-1.10%) |
Jul 22, 2003 | 3.876 | 3.979 | 3.848 | 3.977 | 232,905 | +0.10(+2.61%) |
Jul 21, 2003 | 3.945 | 3.949 | 3.848 | 3.876 | 281,373 | -0.09(-2.31%) |
Jul 18, 2003 | 3.836 | 3.985 | 3.830 | 3.968 | 356,301 | +0.16(+4.16%) |
Jul 17, 2003 | 3.817 | 3.851 | 3.767 | 3.809 | 362,064 | +0.04(+1.17%) |
Jul 16, 2003 | 4.017 | 4.103 | 3.760 | 3.765 | 366,780 | -0.25(-6.27%) |
Jul 15, 2003 | 4.103 | 4.124 | 4.017 | 4.017 | 122,609 | -0.09(-2.09%) |
Jul 14, 2003 | 4.075 | 4.180 | 4.071 | 4.103 | 89,337 | +0.05(+1.22%) |
Jul 11, 2003 | 3.994 | 4.096 | 3.970 | 4.054 | 89,861 | +0.06(+1.53%) |
Jul 10, 2003 | 4.061 | 4.084 | 3.983 | 3.993 | 147,236 | -0.09(-2.24%) |
Jul 09, 2003 | 4.027 | 4.084 | 3.968 | 4.084 | 138,852 | +0.07(+1.66%) |
Jul 08, 2003 | 3.874 | 4.025 | 3.874 | 4.017 | 302,331 | +0.14(+3.69%) |
Jul 07, 2003 | 3.893 | 4.010 | 3.859 | 3.874 | 323,814 | +0.01(+0.15%) |
Jul 03, 2003 | 3.893 | 3.895 | 3.867 | 3.869 | 90,909 | -0.03(-0.88%) |
Jul 02, 2003 | 3.874 | 3.932 | 3.865 | 3.903 | 201,467 | +0.04(+1.04%) |
Jul 01, 2003 | 3.951 | 3.951 | 3.859 | 3.863 | 156,143 | -0.09(-2.22%) |
Jun 30, 2003 | 3.989 | 3.994 | 3.912 | 3.951 | 197,537 | -0.04(-0.91%) |
Jun 27, 2003 | 4.056 | 4.094 | 3.977 | 3.987 | 167,147 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.075 | 3.912 | 4.056 | 250,720 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.890 | 3.914 | 239,979 | -0.07(-1.73%) |
Jun 24, 2003 | 3.951 | 4.008 | 3.932 | 3.983 | 67,592 | +0.02(+0.58%) |
Jun 23, 2003 | 4.031 | 4.035 | 3.914 | 3.960 | 91,695 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.993 | 4.031 | 88,813 | +0.02(+0.57%) |
Jun 19, 2003 | 4.008 | 4.084 | 3.993 | 4.008 | 92,743 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,356 | +0.11(+2.82%) |
Jun 17, 2003 | 3.970 | 3.970 | 3.903 | 3.926 | 78,333 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,854 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.848 | 3.855 | 79,643 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.951 | 3.817 | 3.951 | 69,426 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.884 | 3.712 | 3.836 | 167,147 | +0.09(+2.39%) |
Jun 10, 2003 | 3.722 | 3.750 | 3.657 | 3.746 | 141,472 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.825 | 3.733 | 3.750 | 74,928 | -0.09(-2.24%) |
Jun 06, 2003 | 3.827 | 3.912 | 3.827 | 3.836 | 63,138 | +0.02(+0.50%) |
Jun 05, 2003 | 3.827 | 3.842 | 3.813 | 3.817 | 186,534 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.911 | 3.767 | 3.815 | 116,321 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.800 | 3.737 | 3.771 | 117,107 | -0.05(-1.20%) |