Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.614 | 4.658 | 4.473 | 4.511 | 13,651,704 | -0.10(-2.27%) |
Aug 28, 2003 | 4.507 | 4.668 | 4.492 | 4.616 | 19,959,460 | +0.14(+3.23%) |
Aug 27, 2003 | 4.400 | 4.516 | 4.358 | 4.471 | 15,372,001 | +0.08(+1.88%) |
Aug 26, 2003 | 4.280 | 4.395 | 4.198 | 4.389 | 20,705,202 | +0.05(+1.26%) |
Aug 25, 2003 | 4.464 | 4.476 | 4.294 | 4.334 | 15,305,225 | -0.13(-2.90%) |
Aug 22, 2003 | 4.540 | 4.567 | 4.435 | 4.464 | 42,373,284 | +0.36(+8.68%) |
Aug 21, 2003 | 4.135 | 4.149 | 4.032 | 4.107 | 30,136,482 | -0.00(-0.08%) |
Aug 20, 2003 | 4.096 | 4.251 | 4.070 | 4.111 | 18,490,856 | -0.03(-0.83%) |
Aug 19, 2003 | 4.122 | 4.165 | 3.880 | 4.145 | 37,212,392 | +0.10(+2.57%) |
Aug 18, 2003 | 3.924 | 4.068 | 3.906 | 4.041 | 13,421,024 | +0.16(+4.25%) |
Aug 15, 2003 | 3.833 | 4.005 | 3.753 | 3.876 | 5,821,645 | +0.06(+1.63%) |
Aug 14, 2003 | 3.772 | 3.833 | 3.733 | 3.814 | 5,907,099 | +0.00(+0.08%) |
Aug 13, 2003 | 3.883 | 3.896 | 3.754 | 3.811 | 8,271,807 | -0.04(-1.08%) |
Aug 12, 2003 | 3.664 | 3.857 | 3.662 | 3.853 | 18,096,738 | +0.22(+5.92%) |
Aug 11, 2003 | 3.474 | 3.641 | 3.471 | 3.637 | 10,748,587 | +0.15(+4.27%) |
Aug 08, 2003 | 3.668 | 3.696 | 3.387 | 3.488 | 17,292,626 | -0.17(-4.76%) |
Aug 07, 2003 | 3.749 | 3.765 | 3.450 | 3.663 | 24,527,772 | -0.09(-2.31%) |
Aug 06, 2003 | 3.683 | 3.762 | 3.656 | 3.750 | 14,233,542 | +0.05(+1.36%) |
Aug 05, 2003 | 3.808 | 3.876 | 3.686 | 3.699 | 11,809,530 | -0.09(-2.26%) |
Aug 04, 2003 | 3.818 | 3.830 | 3.741 | 3.785 | 7,285,111 | -0.01(-0.25%) |
Aug 01, 2003 | 3.767 | 3.834 | 3.726 | 3.795 | 8,021,645 | +0.03(+0.85%) |
Jul 31, 2003 | 3.762 | 3.851 | 3.700 | 3.763 | 9,878,165 | +0.09(+2.36%) |
Jul 30, 2003 | 3.743 | 3.785 | 3.624 | 3.676 | 7,536,805 | -0.04(-1.04%) |
Jul 29, 2003 | 3.790 | 3.843 | 3.654 | 3.714 | 10,990,941 | -0.07(-1.76%) |
Jul 28, 2003 | 3.790 | 3.800 | 3.675 | 3.781 | 7,759,080 | +0.05(+1.41%) |
Jul 25, 2003 | 3.667 | 3.730 | 3.484 | 3.728 | 14,776,154 | +0.06(+1.52%) |
Jul 24, 2003 | 3.748 | 3.863 | 3.665 | 3.673 | 8,919,487 | -0.05(-1.41%) |
Jul 23, 2003 | 3.686 | 3.756 | 3.637 | 3.725 | 10,961,522 | -0.00(-0.03%) |
Jul 22, 2003 | 3.773 | 3.828 | 3.635 | 3.726 | 14,784,560 | +0.03(+0.87%) |
Jul 21, 2003 | 3.785 | 3.785 | 3.598 | 3.694 | 12,002,853 | -0.09(-2.32%) |
Jul 18, 2003 | 3.833 | 3.850 | 3.601 | 3.782 | 20,239,638 | +0.01(+0.40%) |
Jul 17, 2003 | 3.790 | 3.876 | 3.678 | 3.767 | 21,455,146 | -0.16(-4.17%) |
Jul 16, 2003 | 4.066 | 4.120 | 3.801 | 3.931 | 20,355,912 | -0.11(-2.76%) |
Jul 15, 2003 | 4.188 | 4.197 | 3.977 | 4.042 | 17,062,412 | -0.19(-4.43%) |
Jul 14, 2003 | 4.153 | 4.278 | 4.148 | 4.229 | 13,033,443 | +0.15(+3.67%) |
Jul 11, 2003 | 4.106 | 4.119 | 4.020 | 4.080 | 9,967,850 | -0.02(-0.39%) |
Jul 10, 2003 | 4.199 | 4.240 | 4.081 | 4.096 | 11,098,343 | -0.14(-3.34%) |
Jul 09, 2003 | 4.251 | 4.283 | 4.149 | 4.237 | 9,325,279 | -0.01(-0.20%) |
Jul 08, 2003 | 4.143 | 4.264 | 4.101 | 4.246 | 17,203,902 | +0.16(+3.90%) |
Jul 07, 2003 | 4.050 | 4.100 | 4.008 | 4.086 | 11,369,182 | +0.07(+1.73%) |
Jul 03, 2003 | 3.950 | 4.058 | 3.941 | 4.016 | 8,339,517 | +0.01(+0.37%) |
Jul 02, 2003 | 3.947 | 4.062 | 3.924 | 4.001 | 23,232,880 | +0.09(+2.38%) |
Jul 01, 2003 | 3.702 | 3.919 | 3.606 | 3.908 | 29,686,328 | +0.23(+6.26%) |
Jun 30, 2003 | 3.666 | 3.715 | 3.615 | 3.678 | 14,495,976 | +0.11(+3.12%) |
Jun 27, 2003 | 3.626 | 3.671 | 3.544 | 3.567 | 12,698,630 | -0.03(-0.89%) |
Jun 26, 2003 | 3.545 | 3.608 | 3.518 | 3.599 | 12,783,617 | +0.09(+2.63%) |
Jun 25, 2003 | 3.464 | 3.587 | 3.464 | 3.507 | 13,591,466 | +0.05(+1.46%) |
Jun 24, 2003 | 3.416 | 3.476 | 3.267 | 3.456 | 18,807,458 | +0.03(+0.84%) |
Jun 23, 2003 | 3.523 | 3.557 | 3.406 | 3.427 | 9,594,251 | -0.11(-3.00%) |
Jun 20, 2003 | 3.639 | 3.651 | 3.506 | 3.533 | 15,233,780 | -0.04(-1.17%) |
Jun 19, 2003 | 3.591 | 3.688 | 3.497 | 3.575 | 21,989,820 | +0.02(+0.60%) |
Jun 18, 2003 | 3.405 | 3.581 | 3.384 | 3.554 | 20,571,650 | +0.16(+4.73%) |
Jun 17, 2003 | 3.396 | 3.505 | 3.384 | 3.393 | 13,694,665 | +0.06(+1.70%) |
Jun 16, 2003 | 3.310 | 3.386 | 3.282 | 3.336 | 10,550,594 | +0.06(+1.93%) |
Jun 13, 2003 | 3.394 | 3.421 | 3.195 | 3.273 | 10,790,146 | -0.13(-3.78%) |
Jun 12, 2003 | 3.404 | 3.464 | 3.320 | 3.402 | 8,642,110 | +0.01(+0.28%) |
Jun 11, 2003 | 3.347 | 3.412 | 3.266 | 3.392 | 10,442,258 | +0.01(+0.41%) |
Jun 10, 2003 | 3.315 | 3.386 | 3.234 | 3.378 | 14,415,658 | +0.07(+1.97%) |
Jun 09, 2003 | 3.469 | 3.479 | 3.266 | 3.313 | 14,685,563 | -0.18(-5.24%) |
Jun 06, 2003 | 3.677 | 3.732 | 3.440 | 3.496 | 22,335,842 | -0.08(-2.27%) |
Jun 05, 2003 | 3.376 | 3.608 | 3.341 | 3.577 | 20,040,712 | +0.16(+4.70%) |
Jun 04, 2003 | 3.333 | 3.448 | 3.320 | 3.417 | 12,931,645 | +0.08(+2.51%) |
Jun 03, 2003 | 3.282 | 3.437 | 3.276 | 3.333 | 13,724,551 | +0.03(+0.97%) |