Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.145 | 5.234 | 5.139 | 5.182 | 106,706 | +0.02(+0.32%) |
Aug 28, 2003 | 5.184 | 5.184 | 5.121 | 5.166 | 141,544 | +0.00(+0.04%) |
Aug 27, 2003 | 5.244 | 5.246 | 5.131 | 5.164 | 125,465 | -0.12(-2.29%) |
Aug 26, 2003 | 5.151 | 5.305 | 5.084 | 5.285 | 188,320 | +0.11(+2.18%) |
Aug 25, 2003 | 5.108 | 5.174 | 5.080 | 5.172 | 76,010 | +0.08(+1.65%) |
Aug 22, 2003 | 5.039 | 5.133 | 5.032 | 5.088 | 267,254 | +0.05(+1.06%) |
Aug 21, 2003 | 5.049 | 5.063 | 5.032 | 5.034 | 255,804 | -0.02(-0.45%) |
Aug 20, 2003 | 5.069 | 5.080 | 5.030 | 5.057 | 134,479 | -0.02(-0.44%) |
Aug 19, 2003 | 5.086 | 5.090 | 5.039 | 5.080 | 169,074 | +0.00(+0.08%) |
Aug 18, 2003 | 4.981 | 5.084 | 4.981 | 5.075 | 159,816 | +0.11(+2.32%) |
Aug 15, 2003 | 4.956 | 4.987 | 4.932 | 4.961 | 149,828 | +0.00(+0.08%) |
Aug 14, 2003 | 4.956 | 4.956 | 4.928 | 4.956 | 170,048 | +0.00(+0.00%) |
Aug 13, 2003 | 4.919 | 4.977 | 4.905 | 4.956 | 199,039 | +0.01(+0.29%) |
Aug 12, 2003 | 4.885 | 4.971 | 4.885 | 4.942 | 94,038 | +0.04(+0.75%) |
Aug 11, 2003 | 4.876 | 4.952 | 4.876 | 4.905 | 114,990 | +0.04(+0.80%) |
Aug 08, 2003 | 4.844 | 4.889 | 4.823 | 4.866 | 121,324 | +0.01(+0.25%) |
Aug 07, 2003 | 4.885 | 4.907 | 4.823 | 4.854 | 90,384 | -0.03(-0.63%) |
Aug 06, 2003 | 4.946 | 4.946 | 4.833 | 4.885 | 97,205 | -0.05(-0.96%) |
Aug 05, 2003 | 4.977 | 5.073 | 4.926 | 4.932 | 249,713 | -0.06(-1.11%) |
Aug 04, 2003 | 5.014 | 5.080 | 4.987 | 4.987 | 122,542 | -0.02(-0.49%) |
Aug 01, 2003 | 5.039 | 5.059 | 4.965 | 5.012 | 173,459 | -0.04(-0.77%) |
Jul 31, 2003 | 5.086 | 5.086 | 4.967 | 5.051 | 159,816 | -0.02(-0.36%) |
Jul 30, 2003 | 4.989 | 5.088 | 4.936 | 5.069 | 401,003 | +0.08(+1.65%) |
Jul 29, 2003 | 5.028 | 5.102 | 4.987 | 4.987 | 208,541 | -0.06(-1.22%) |
Jul 28, 2003 | 4.889 | 5.057 | 4.889 | 5.049 | 211,708 | +0.17(+3.45%) |
Jul 25, 2003 | 4.803 | 4.903 | 4.786 | 4.880 | 128,145 | +0.10(+2.06%) |
Jul 24, 2003 | 4.946 | 4.950 | 4.782 | 4.782 | 126,440 | -0.16(-3.32%) |
Jul 23, 2003 | 4.807 | 4.946 | 4.796 | 4.946 | 204,156 | +0.13(+2.77%) |
Jul 22, 2003 | 4.813 | 4.837 | 4.776 | 4.813 | 258,971 | +0.02(+0.47%) |
Jul 21, 2003 | 4.803 | 4.841 | 4.766 | 4.790 | 124,978 | -0.01(-0.26%) |
Jul 18, 2003 | 4.757 | 4.833 | 4.708 | 4.803 | 294,540 | -0.04(-0.76%) |
Jul 17, 2003 | 4.813 | 4.876 | 4.784 | 4.839 | 228,031 | +0.05(+1.11%) |
Jul 16, 2003 | 4.798 | 4.844 | 4.761 | 4.786 | 219,504 | +0.00(+0.09%) |
Jul 15, 2003 | 4.928 | 4.956 | 4.720 | 4.782 | 296,001 | -0.10(-2.10%) |
Jul 14, 2003 | 4.733 | 4.885 | 4.733 | 4.885 | 197,090 | +0.16(+3.39%) |
Jul 11, 2003 | 4.683 | 4.731 | 4.659 | 4.725 | 110,117 | +0.09(+1.99%) |
Jul 10, 2003 | 4.675 | 4.700 | 4.618 | 4.632 | 64,316 | -0.04(-0.92%) |
Jul 09, 2003 | 4.725 | 4.725 | 4.665 | 4.675 | 109,630 | -0.06(-1.21%) |
Jul 08, 2003 | 4.638 | 4.751 | 4.638 | 4.733 | 142,763 | +0.08(+1.72%) |
Jul 07, 2003 | 4.608 | 4.718 | 4.579 | 4.653 | 185,884 | +0.06(+1.34%) |
Jul 03, 2003 | 4.577 | 4.616 | 4.546 | 4.591 | 100,372 | -0.01(-0.13%) |
Jul 02, 2003 | 4.536 | 4.618 | 4.499 | 4.597 | 167,125 | +0.09(+2.05%) |
Jul 01, 2003 | 4.466 | 4.532 | 4.456 | 4.505 | 110,117 | +0.04(+0.87%) |
Jun 30, 2003 | 4.454 | 4.515 | 4.427 | 4.466 | 179,550 | -0.01(-0.18%) |
Jun 27, 2003 | 4.421 | 4.530 | 4.421 | 4.474 | 126,196 | +0.06(+1.40%) |
Jun 26, 2003 | 4.415 | 4.441 | 4.384 | 4.413 | 157,380 | -0.01(-0.19%) |
Jun 25, 2003 | 4.394 | 4.421 | 4.380 | 4.421 | 269,203 | +0.03(+0.65%) |
Jun 24, 2003 | 4.372 | 4.415 | 4.361 | 4.392 | 100,372 | +0.03(+0.71%) |
Jun 23, 2003 | 4.421 | 4.427 | 4.355 | 4.361 | 150,071 | -0.08(-1.80%) |
Jun 20, 2003 | 4.392 | 4.441 | 4.392 | 4.441 | 115,720 | +0.07(+1.50%) |
Jun 19, 2003 | 4.402 | 4.423 | 4.372 | 4.376 | 101,590 | -0.04(-0.93%) |
Jun 18, 2003 | 4.359 | 4.458 | 4.310 | 4.417 | 241,430 | +0.07(+1.70%) |
Jun 17, 2003 | 4.392 | 4.392 | 4.310 | 4.343 | 80,151 | -0.03(-0.66%) |
Jun 16, 2003 | 4.310 | 4.372 | 4.294 | 4.372 | 193,436 | +0.06(+1.43%) |
Jun 13, 2003 | 4.341 | 4.349 | 4.294 | 4.310 | 152,264 | -0.02(-0.52%) |
Jun 12, 2003 | 4.248 | 4.341 | 4.228 | 4.333 | 240,455 | +0.08(+1.88%) |
Jun 11, 2003 | 4.123 | 4.252 | 4.105 | 4.252 | 244,353 | +0.13(+3.14%) |
Jun 10, 2003 | 4.094 | 4.166 | 4.094 | 4.123 | 195,385 | +0.06(+1.57%) |
Jun 09, 2003 | 4.146 | 4.146 | 4.060 | 4.060 | 169,317 | -0.09(-2.18%) |
Jun 06, 2003 | 4.164 | 4.185 | 4.105 | 4.150 | 112,066 | +0.03(+0.70%) |
Jun 05, 2003 | 4.125 | 4.162 | 4.103 | 4.121 | 109,143 | -0.03(-0.84%) |
Jun 04, 2003 | 4.074 | 4.205 | 4.055 | 4.156 | 311,837 | +0.10(+2.53%) |
Jun 03, 2003 | 4.023 | 4.135 | 4.002 | 4.053 | 354,227 | +0.06(+1.39%) |