Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.801 | 4.847 | 4.801 | 4.815 | 380,322 | -0.01(-0.30%) |
Aug 28, 2003 | 4.857 | 4.868 | 4.790 | 4.830 | 536,645 | -0.01(-0.30%) |
Aug 27, 2003 | 4.784 | 4.847 | 4.761 | 4.845 | 504,236 | +0.06(+1.27%) |
Aug 26, 2003 | 4.736 | 4.784 | 4.677 | 4.784 | 685,342 | +0.05(+1.11%) |
Aug 25, 2003 | 4.742 | 4.742 | 4.654 | 4.731 | 626,721 | +0.00(+0.00%) |
Aug 22, 2003 | 4.784 | 4.815 | 4.704 | 4.731 | 1,017,052 | -0.10(-2.08%) |
Aug 21, 2003 | 4.805 | 4.841 | 4.794 | 4.832 | 555,709 | +0.01(+0.22%) |
Aug 20, 2003 | 4.790 | 4.824 | 4.769 | 4.822 | 729,666 | +0.01(+0.13%) |
Aug 19, 2003 | 4.752 | 4.818 | 4.750 | 4.815 | 619,096 | +0.05(+1.01%) |
Aug 18, 2003 | 4.742 | 4.782 | 4.721 | 4.767 | 492,798 | +0.03(+0.53%) |
Aug 15, 2003 | 4.773 | 4.773 | 4.719 | 4.742 | 471,351 | -0.01(-0.31%) |
Aug 14, 2003 | 4.673 | 4.759 | 4.669 | 4.757 | 1,165,749 | +0.07(+1.43%) |
Aug 13, 2003 | 4.725 | 4.731 | 4.641 | 4.690 | 1,664,267 | -0.04(-0.75%) |
Aug 12, 2003 | 4.702 | 4.740 | 4.679 | 4.725 | 1,279,655 | +0.02(+0.49%) |
Aug 11, 2003 | 4.685 | 4.721 | 4.679 | 4.702 | 646,262 | -0.01(-0.22%) |
Aug 08, 2003 | 4.738 | 4.738 | 4.700 | 4.713 | 479,930 | +0.01(+0.22%) |
Aug 07, 2003 | 4.669 | 4.736 | 4.648 | 4.702 | 1,781,986 | +0.01(+0.13%) |
Aug 06, 2003 | 4.708 | 4.723 | 4.654 | 4.696 | 2,055,551 | -0.12(-2.48%) |
Aug 05, 2003 | 4.815 | 4.828 | 4.784 | 4.815 | 1,499,365 | +0.01(+0.17%) |
Aug 04, 2003 | 4.826 | 4.836 | 4.765 | 4.807 | 1,167,179 | -0.01(-0.13%) |
Aug 01, 2003 | 4.868 | 4.870 | 4.776 | 4.813 | 641,019 | -0.04(-0.86%) |
Jul 31, 2003 | 4.824 | 4.899 | 4.755 | 4.855 | 1,372,115 | +0.02(+0.39%) |
Jul 30, 2003 | 4.826 | 4.864 | 4.822 | 4.836 | 921,733 | +0.01(+0.22%) |
Jul 29, 2003 | 4.815 | 4.841 | 4.773 | 4.826 | 1,308,728 | +0.03(+0.66%) |
Jul 28, 2003 | 4.836 | 4.847 | 4.790 | 4.794 | 839,759 | -0.03(-0.61%) |
Jul 25, 2003 | 4.820 | 4.868 | 4.805 | 4.824 | 740,627 | +0.02(+0.48%) |
Jul 24, 2003 | 4.784 | 4.826 | 4.771 | 4.801 | 522,824 | +0.04(+0.93%) |
Jul 23, 2003 | 4.752 | 4.780 | 4.729 | 4.757 | 597,172 | +0.01(+0.31%) |
Jul 22, 2003 | 4.727 | 4.769 | 4.725 | 4.742 | 614,806 | +0.02(+0.49%) |
Jul 21, 2003 | 4.744 | 4.761 | 4.698 | 4.719 | 642,449 | -0.02(-0.44%) |
Jul 18, 2003 | 4.700 | 4.780 | 4.700 | 4.740 | 598,125 | +0.06(+1.26%) |
Jul 17, 2003 | 4.805 | 4.805 | 4.650 | 4.681 | 1,675,229 | -0.13(-2.75%) |
Jul 16, 2003 | 4.805 | 4.826 | 4.794 | 4.813 | 831,180 | +0.01(+0.17%) |
Jul 15, 2003 | 4.811 | 4.843 | 4.801 | 4.805 | 770,653 | -0.01(-0.22%) |
Jul 14, 2003 | 4.805 | 4.838 | 4.801 | 4.815 | 702,976 | +0.00(+0.00%) |
Jul 11, 2003 | 4.725 | 4.818 | 4.725 | 4.815 | 1,006,567 | +0.07(+1.55%) |
Jul 10, 2003 | 4.815 | 4.818 | 4.710 | 4.742 | 1,249,630 | -0.09(-1.95%) |
Jul 09, 2003 | 4.799 | 4.836 | 4.778 | 4.836 | 1,033,733 | +0.01(+0.22%) |
Jul 08, 2003 | 4.838 | 4.843 | 4.776 | 4.826 | 659,606 | -0.00(-0.04%) |
Jul 07, 2003 | 4.784 | 4.830 | 4.773 | 4.828 | 1,239,622 | +0.06(+1.28%) |
Jul 03, 2003 | 4.731 | 4.778 | 4.715 | 4.767 | 632,440 | +0.03(+0.53%) |
Jul 02, 2003 | 4.690 | 4.776 | 4.677 | 4.742 | 1,663,791 | +0.05(+1.12%) |
Jul 01, 2003 | 4.681 | 4.690 | 4.620 | 4.690 | 1,877,781 | +0.01(+0.22%) |
Jun 30, 2003 | 4.778 | 4.805 | 4.679 | 4.679 | 5,314,980 | -0.10(-2.06%) |
Jun 27, 2003 | 4.731 | 4.836 | 4.731 | 4.778 | 1,839,654 | +0.03(+0.53%) |
Jun 26, 2003 | 4.660 | 4.752 | 4.660 | 4.752 | 1,521,289 | +0.08(+1.66%) |
Jun 25, 2003 | 4.700 | 4.700 | 4.641 | 4.675 | 1,181,954 | +0.01(+0.13%) |
Jun 24, 2003 | 4.616 | 4.669 | 4.578 | 4.669 | 929,359 | +0.05(+1.14%) |
Jun 23, 2003 | 4.618 | 4.627 | 4.610 | 4.616 | 1,266,311 | +0.00(+0.00%) |
Jun 20, 2003 | 4.574 | 4.631 | 4.574 | 4.616 | 1,169,562 | +0.04(+0.92%) |
Jun 19, 2003 | 4.562 | 4.608 | 4.562 | 4.574 | 594,789 | -0.01(-0.18%) |
Jun 18, 2003 | 4.631 | 4.631 | 4.572 | 4.583 | 371,267 | -0.05(-1.18%) |
Jun 17, 2003 | 4.658 | 4.660 | 4.624 | 4.637 | 1,204,830 | -0.03(-0.67%) |
Jun 16, 2003 | 4.595 | 4.679 | 4.589 | 4.669 | 1,228,183 | +0.09(+2.02%) |
Jun 13, 2003 | 4.622 | 4.622 | 4.524 | 4.576 | 788,287 | -0.05(-1.00%) |
Jun 12, 2003 | 4.669 | 4.671 | 4.608 | 4.622 | 633,870 | -0.05(-1.03%) |
Jun 11, 2003 | 4.572 | 4.671 | 4.553 | 4.671 | 1,138,107 | +0.08(+1.69%) |
Jun 10, 2003 | 4.452 | 4.593 | 4.448 | 4.593 | 1,458,378 | +0.13(+2.87%) |
Jun 09, 2003 | 4.532 | 4.555 | 4.463 | 4.465 | 774,942 | -0.08(-1.85%) |
Jun 06, 2003 | 4.526 | 4.574 | 4.503 | 4.549 | 1,102,839 | -0.01(-0.23%) |
Jun 05, 2003 | 4.555 | 4.566 | 4.524 | 4.559 | 958,431 | +0.01(+0.14%) |
Jun 04, 2003 | 4.448 | 4.568 | 4.448 | 4.553 | 771,129 | +0.12(+2.79%) |
Jun 03, 2003 | 4.532 | 4.532 | 4.413 | 4.429 | 1,024,201 | -0.10(-2.13%) |