Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.106 | 5.197 | 5.075 | 5.175 | 4,013,805 | +0.07(+1.34%) |
Aug 28, 2003 | 5.083 | 5.114 | 4.998 | 5.107 | 6,232,945 | +0.01(+0.11%) |
Aug 27, 2003 | 5.113 | 5.113 | 5.057 | 5.102 | 5,926,503 | -0.02(-0.36%) |
Aug 26, 2003 | 5.111 | 5.140 | 5.038 | 5.120 | 9,474,047 | -0.03(-0.50%) |
Aug 25, 2003 | 5.177 | 5.200 | 5.114 | 5.145 | 4,419,218 | -0.05(-0.96%) |
Aug 22, 2003 | 5.289 | 5.309 | 5.179 | 5.195 | 5,931,635 | -0.08(-1.51%) |
Aug 21, 2003 | 5.185 | 5.276 | 5.161 | 5.274 | 8,394,902 | +0.10(+1.87%) |
Aug 20, 2003 | 5.152 | 5.183 | 5.110 | 5.177 | 7,924,242 | +0.00(+0.00%) |
Aug 19, 2003 | 5.105 | 5.180 | 5.081 | 5.177 | 8,843,568 | +0.08(+1.49%) |
Aug 18, 2003 | 4.971 | 5.111 | 4.948 | 5.102 | 7,850,930 | +0.15(+3.07%) |
Aug 15, 2003 | 4.888 | 4.953 | 4.803 | 4.949 | 4,462,472 | +0.05(+0.95%) |
Aug 14, 2003 | 4.850 | 4.904 | 4.784 | 4.903 | 7,487,305 | +0.07(+1.43%) |
Aug 13, 2003 | 4.831 | 4.850 | 4.765 | 4.834 | 6,435,285 | +0.02(+0.43%) |
Aug 12, 2003 | 4.755 | 4.813 | 4.735 | 4.813 | 4,956,591 | +0.05(+1.13%) |
Aug 11, 2003 | 4.712 | 4.786 | 4.703 | 4.759 | 3,664,109 | +0.05(+1.09%) |
Aug 08, 2003 | 4.731 | 4.759 | 4.695 | 4.707 | 4,082,718 | +0.00(+0.03%) |
Aug 07, 2003 | 4.664 | 4.754 | 4.652 | 4.706 | 5,011,575 | +0.06(+1.21%) |
Aug 06, 2003 | 4.666 | 4.729 | 4.624 | 4.650 | 10,510,672 | -0.03(-0.62%) |
Aug 05, 2003 | 4.777 | 4.806 | 4.657 | 4.679 | 10,948,342 | -0.07(-1.49%) |
Aug 04, 2003 | 4.667 | 4.834 | 4.588 | 4.750 | 15,420,344 | +0.08(+1.82%) |
Aug 01, 2003 | 4.683 | 4.707 | 4.593 | 4.665 | 10,560,788 | -0.02(-0.38%) |
Jul 31, 2003 | 4.510 | 4.751 | 4.501 | 4.683 | 14,389,585 | +0.18(+3.92%) |
Jul 30, 2003 | 4.520 | 4.547 | 4.474 | 4.506 | 7,795,213 | -0.01(-0.26%) |
Jul 29, 2003 | 4.428 | 4.526 | 4.349 | 4.518 | 11,889,662 | +0.08(+1.84%) |
Jul 28, 2003 | 4.547 | 4.547 | 4.417 | 4.436 | 7,623,664 | -0.05(-1.20%) |
Jul 25, 2003 | 4.335 | 4.503 | 4.331 | 4.490 | 13,532,573 | +0.17(+3.93%) |
Jul 24, 2003 | 4.563 | 4.577 | 4.281 | 4.320 | 16,355,799 | -0.14(-3.19%) |
Jul 23, 2003 | 4.460 | 4.472 | 4.336 | 4.463 | 8,466,747 | +0.01(+0.15%) |
Jul 22, 2003 | 4.418 | 4.503 | 4.339 | 4.456 | 6,980,722 | +0.07(+1.53%) |
Jul 21, 2003 | 4.465 | 4.476 | 4.324 | 4.389 | 5,383,264 | -0.06(-1.46%) |
Jul 18, 2003 | 4.377 | 4.458 | 4.323 | 4.453 | 5,853,924 | +0.08(+1.91%) |
Jul 17, 2003 | 4.395 | 4.480 | 4.347 | 4.370 | 8,292,999 | -0.04(-0.95%) |
Jul 16, 2003 | 4.401 | 4.438 | 4.315 | 4.412 | 5,293,824 | +0.00(+0.04%) |
Jul 15, 2003 | 4.423 | 4.486 | 4.374 | 4.410 | 5,900,844 | +0.01(+0.30%) |
Jul 14, 2003 | 4.420 | 4.557 | 4.396 | 4.396 | 7,316,489 | +0.00(+0.10%) |
Jul 11, 2003 | 4.337 | 4.425 | 4.316 | 4.392 | 4,612,724 | +0.07(+1.56%) |
Jul 10, 2003 | 4.398 | 4.410 | 4.293 | 4.325 | 5,160,397 | -0.04(-1.00%) |
Jul 09, 2003 | 4.417 | 4.461 | 4.310 | 4.369 | 7,146,406 | -0.09(-1.95%) |
Jul 08, 2003 | 4.387 | 4.463 | 4.376 | 4.455 | 7,952,100 | +0.05(+1.16%) |
Jul 07, 2003 | 4.258 | 4.424 | 4.254 | 4.404 | 6,208,752 | +0.12(+2.87%) |
Jul 03, 2003 | 4.266 | 4.395 | 4.265 | 4.281 | 5,833,397 | -0.01(-0.25%) |
Jul 02, 2003 | 4.094 | 4.320 | 4.092 | 4.292 | 10,220,293 | +0.19(+4.75%) |
Jul 01, 2003 | 4.069 | 4.147 | 3.973 | 4.098 | 8,864,829 | -0.01(-0.24%) |
Jun 30, 2003 | 4.075 | 4.176 | 4.075 | 4.107 | 5,177,259 | +0.01(+0.13%) |
Jun 27, 2003 | 4.189 | 4.193 | 4.044 | 4.102 | 6,790,112 | -0.10(-2.38%) |
Jun 26, 2003 | 4.078 | 4.228 | 4.075 | 4.202 | 6,277,665 | +0.09(+2.11%) |
Jun 25, 2003 | 4.141 | 4.201 | 4.078 | 4.115 | 6,612,699 | -0.02(-0.59%) |
Jun 24, 2003 | 4.130 | 4.200 | 4.109 | 4.139 | 5,602,466 | -0.01(-0.18%) |
Jun 23, 2003 | 4.154 | 4.163 | 4.078 | 4.147 | 6,724,132 | -0.02(-0.57%) |
Jun 20, 2003 | 4.193 | 4.232 | 4.102 | 4.170 | 7,068,696 | +0.03(+0.68%) |
Jun 19, 2003 | 4.222 | 4.232 | 4.119 | 4.142 | 9,361,881 | -0.11(-2.54%) |
Jun 18, 2003 | 4.282 | 4.314 | 4.216 | 4.250 | 8,836,237 | -0.07(-1.64%) |
Jun 17, 2003 | 4.276 | 4.321 | 4.207 | 4.321 | 9,738,702 | +0.04(+0.86%) |
Jun 16, 2003 | 4.247 | 4.298 | 4.244 | 4.284 | 15,419,611 | +0.04(+0.84%) |
Jun 13, 2003 | 4.398 | 4.398 | 4.201 | 4.249 | 13,322,902 | -0.14(-3.27%) |
Jun 12, 2003 | 4.346 | 4.396 | 4.320 | 4.392 | 10,482,081 | +0.07(+1.54%) |
Jun 11, 2003 | 4.165 | 4.335 | 4.158 | 4.326 | 8,809,112 | +0.13(+3.09%) |
Jun 10, 2003 | 4.147 | 4.198 | 4.128 | 4.196 | 7,905,914 | +0.04(+1.06%) |
Jun 09, 2003 | 4.172 | 4.202 | 4.141 | 4.152 | 7,962,268 | -0.02(-0.49%) |
Jun 06, 2003 | 4.201 | 4.311 | 4.146 | 4.172 | 15,193,079 | -0.01(-0.29%) |
Jun 05, 2003 | 4.055 | 4.189 | 4.017 | 4.184 | 14,138,859 | +0.10(+2.42%) |
Jun 04, 2003 | 4.013 | 4.106 | 3.976 | 4.085 | 8,950,603 | +0.09(+2.14%) |
Jun 03, 2003 | 3.973 | 4.019 | 3.952 | 4.000 | 8,310,593 | +0.02(+0.50%) |