Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.538 | 4.588 | 4.525 | 4.576 | 656,286 | +0.00(+0.00%) |
Aug 28, 2003 | 4.559 | 4.589 | 4.534 | 4.576 | 531,389 | +0.03(+0.65%) |
Aug 27, 2003 | 4.543 | 4.574 | 4.513 | 4.547 | 403,390 | -0.04(-0.93%) |
Aug 26, 2003 | 4.545 | 4.589 | 4.486 | 4.589 | 1,092,258 | +0.01(+0.25%) |
Aug 25, 2003 | 4.588 | 4.596 | 4.550 | 4.577 | 575,607 | +0.01(+0.31%) |
Aug 22, 2003 | 4.642 | 4.642 | 4.550 | 4.563 | 643,873 | -0.10(-2.21%) |
Aug 21, 2003 | 4.705 | 4.710 | 4.645 | 4.666 | 880,478 | -0.02(-0.33%) |
Aug 20, 2003 | 4.655 | 4.703 | 4.655 | 4.682 | 742,394 | -0.06(-1.17%) |
Aug 19, 2003 | 4.717 | 4.744 | 4.675 | 4.737 | 1,273,784 | +0.02(+0.44%) |
Aug 18, 2003 | 4.699 | 4.730 | 4.688 | 4.717 | 1,271,457 | +0.07(+1.55%) |
Aug 15, 2003 | 4.660 | 4.690 | 4.634 | 4.645 | 816,866 | +0.02(+0.36%) |
Aug 14, 2003 | 4.565 | 4.665 | 4.562 | 4.628 | 2,469,217 | +0.11(+2.54%) |
Aug 13, 2003 | 4.540 | 4.545 | 4.509 | 4.513 | 645,425 | -0.05(-1.10%) |
Aug 12, 2003 | 4.526 | 4.563 | 4.495 | 4.563 | 752,479 | +0.03(+0.57%) |
Aug 11, 2003 | 4.499 | 4.549 | 4.498 | 4.538 | 392,530 | +0.05(+1.00%) |
Aug 08, 2003 | 4.496 | 4.519 | 4.468 | 4.492 | 754,806 | +0.00(+0.00%) |
Aug 07, 2003 | 4.499 | 4.518 | 4.481 | 4.492 | 604,310 | -0.01(-0.23%) |
Aug 06, 2003 | 4.500 | 4.530 | 4.492 | 4.503 | 1,067,434 | +0.00(+0.06%) |
Aug 05, 2003 | 4.527 | 4.549 | 4.473 | 4.500 | 7,732,693 | +0.01(+0.32%) |
Aug 04, 2003 | 4.505 | 4.505 | 4.432 | 4.486 | 1,268,354 | +0.01(+0.20%) |
Aug 01, 2003 | 4.472 | 4.485 | 4.445 | 4.477 | 702,055 | -0.01(-0.26%) |
Jul 31, 2003 | 4.547 | 4.553 | 4.482 | 4.489 | 859,532 | -0.04(-0.83%) |
Jul 30, 2003 | 4.576 | 4.576 | 4.525 | 4.526 | 4,287,580 | +0.02(+0.46%) |
Jul 29, 2003 | 4.543 | 4.548 | 4.476 | 4.505 | 943,314 | -0.01(-0.14%) |
Jul 28, 2003 | 4.521 | 4.521 | 4.474 | 4.512 | 740,067 | -0.02(-0.48%) |
Jul 25, 2003 | 4.509 | 4.534 | 4.465 | 4.534 | 1,117,858 | +0.06(+1.24%) |
Jul 24, 2003 | 4.518 | 4.544 | 4.478 | 4.478 | 1,075,967 | +0.02(+0.40%) |
Jul 23, 2003 | 4.467 | 4.480 | 4.423 | 4.460 | 1,425,056 | +0.10(+2.22%) |
Jul 22, 2003 | 4.320 | 4.373 | 4.316 | 4.364 | 854,102 | +0.07(+1.59%) |
Jul 21, 2003 | 4.325 | 4.325 | 4.254 | 4.295 | 2,380,782 | -0.08(-1.86%) |
Jul 18, 2003 | 4.324 | 4.376 | 4.295 | 4.376 | 908,405 | +0.06(+1.40%) |
Jul 17, 2003 | 4.338 | 4.357 | 4.309 | 4.316 | 2,175,983 | -0.05(-1.06%) |
Jul 16, 2003 | 4.391 | 4.396 | 4.326 | 4.362 | 1,429,710 | -0.04(-0.94%) |
Jul 15, 2003 | 4.486 | 4.504 | 4.387 | 4.403 | 1,338,947 | -0.06(-1.41%) |
Jul 14, 2003 | 4.454 | 4.509 | 4.449 | 4.467 | 1,868,010 | +0.10(+2.18%) |
Jul 11, 2003 | 4.351 | 4.402 | 4.336 | 4.371 | 749,376 | +0.04(+0.86%) |
Jul 10, 2003 | 4.348 | 4.358 | 4.326 | 4.334 | 671,025 | -0.07(-1.58%) |
Jul 09, 2003 | 4.375 | 4.419 | 4.370 | 4.403 | 1,667,866 | -0.00(-0.09%) |
Jul 08, 2003 | 4.416 | 4.422 | 4.331 | 4.407 | 876,599 | -0.01(-0.18%) |
Jul 07, 2003 | 4.422 | 4.451 | 4.383 | 4.415 | 1,641,490 | +0.01(+0.20%) |
Jul 03, 2003 | 4.392 | 4.458 | 4.383 | 4.406 | 1,065,107 | -0.08(-1.87%) |
Jul 02, 2003 | 4.441 | 4.518 | 4.424 | 4.490 | 749,376 | +0.04(+0.81%) |
Jul 01, 2003 | 4.394 | 4.454 | 4.360 | 4.454 | 4,786,388 | -0.00(-0.06%) |
Jun 30, 2003 | 4.522 | 4.527 | 4.420 | 4.456 | 1,298,608 | -0.07(-1.51%) |
Jun 27, 2003 | 4.538 | 4.566 | 4.522 | 4.525 | 2,377,679 | -0.04(-0.85%) |
Jun 26, 2003 | 4.518 | 4.572 | 4.503 | 4.563 | 2,392,418 | -0.00(-0.06%) |
Jun 25, 2003 | 4.538 | 4.623 | 4.538 | 4.566 | 1,595,721 | +0.02(+0.54%) |
Jun 24, 2003 | 4.540 | 4.574 | 4.518 | 4.541 | 859,532 | -0.01(-0.20%) |
Jun 23, 2003 | 4.617 | 4.617 | 4.532 | 4.550 | 2,148,832 | -0.10(-2.11%) |
Jun 20, 2003 | 4.648 | 4.660 | 4.615 | 4.648 | 1,352,135 | +0.01(+0.25%) |
Jun 19, 2003 | 4.684 | 4.700 | 4.624 | 4.637 | 1,037,180 | -0.06(-1.18%) |
Jun 18, 2003 | 4.686 | 4.717 | 4.674 | 4.692 | 490,275 | -0.00(-0.08%) |
Jun 17, 2003 | 4.731 | 4.731 | 4.677 | 4.696 | 2,244,249 | -0.02(-0.49%) |
Jun 16, 2003 | 4.639 | 4.719 | 4.637 | 4.719 | 1,078,294 | +0.16(+3.42%) |
Jun 13, 2003 | 4.641 | 4.645 | 4.563 | 4.563 | 893,666 | -0.06(-1.39%) |
Jun 12, 2003 | 4.602 | 4.654 | 4.563 | 4.628 | 769,545 | +0.02(+0.48%) |
Jun 11, 2003 | 4.512 | 4.626 | 4.496 | 4.606 | 3,562,252 | +0.12(+2.67%) |
Jun 10, 2003 | 4.492 | 4.492 | 4.415 | 4.486 | 1,736,132 | +0.02(+0.43%) |
Jun 09, 2003 | 4.473 | 4.538 | 4.460 | 4.467 | 1,597,272 | -0.02(-0.46%) |
Jun 06, 2003 | 4.532 | 4.557 | 4.468 | 4.487 | 2,729,870 | -0.02(-0.43%) |
Jun 05, 2003 | 4.467 | 4.523 | 4.458 | 4.507 | 1,405,662 | +0.01(+0.23%) |
Jun 04, 2003 | 4.458 | 4.499 | 4.445 | 4.496 | 1,380,838 | +0.04(+0.81%) |
Jun 03, 2003 | 4.422 | 4.460 | 4.415 | 4.460 | 2,089,875 | +0.01(+0.29%) |