Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.215 | 4.230 | 4.172 | 4.230 | 508,495 | -0.01(-0.15%) |
Aug 28, 2003 | 4.230 | 4.236 | 4.208 | 4.236 | 348,912 | +0.01(+0.15%) |
Aug 27, 2003 | 4.234 | 4.242 | 4.196 | 4.230 | 348,912 | +0.00(+0.00%) |
Aug 26, 2003 | 4.223 | 4.236 | 4.189 | 4.230 | 443,340 | +0.01(+0.30%) |
Aug 25, 2003 | 4.221 | 4.223 | 4.151 | 4.217 | 420,677 | +0.03(+0.66%) |
Aug 22, 2003 | 4.202 | 4.204 | 4.175 | 4.189 | 216,240 | +0.00(+0.05%) |
Aug 21, 2003 | 4.183 | 4.194 | 4.139 | 4.187 | 314,445 | +0.03(+0.66%) |
Aug 20, 2003 | 4.156 | 4.202 | 4.120 | 4.160 | 410,290 | -0.02(-0.51%) |
Aug 19, 2003 | 4.208 | 4.217 | 4.179 | 4.181 | 377,240 | -0.02(-0.55%) |
Aug 18, 2003 | 4.194 | 4.211 | 4.162 | 4.204 | 604,340 | +0.05(+1.28%) |
Aug 15, 2003 | 4.060 | 4.177 | 4.060 | 4.151 | 316,806 | +0.06(+1.50%) |
Aug 14, 2003 | 4.115 | 4.130 | 4.033 | 4.090 | 398,487 | +0.00(+0.00%) |
Aug 13, 2003 | 4.035 | 4.147 | 4.028 | 4.090 | 593,009 | +0.06(+1.42%) |
Aug 12, 2003 | 4.012 | 4.045 | 3.984 | 4.033 | 550,044 | +0.05(+1.17%) |
Aug 11, 2003 | 3.939 | 3.999 | 3.939 | 3.986 | 740,317 | +0.08(+2.01%) |
Aug 08, 2003 | 3.918 | 3.971 | 3.908 | 3.908 | 598,202 | +0.01(+0.27%) |
Aug 07, 2003 | 3.844 | 3.918 | 3.834 | 3.897 | 408,402 | +0.05(+1.38%) |
Aug 06, 2003 | 3.876 | 3.914 | 3.825 | 3.844 | 618,032 | -0.01(-0.27%) |
Aug 05, 2003 | 3.935 | 3.971 | 3.827 | 3.855 | 385,739 | -0.08(-1.99%) |
Aug 04, 2003 | 3.889 | 3.961 | 3.865 | 3.933 | 297,448 | +0.05(+1.20%) |
Aug 01, 2003 | 3.929 | 3.935 | 3.887 | 3.887 | 451,839 | -0.03(-0.65%) |
Jul 31, 2003 | 3.855 | 3.944 | 3.855 | 3.912 | 598,674 | +0.09(+2.27%) |
Jul 30, 2003 | 3.812 | 3.825 | 3.795 | 3.825 | 358,355 | +0.02(+0.61%) |
Jul 29, 2003 | 3.810 | 3.817 | 3.770 | 3.802 | 386,211 | +0.00(+0.00%) |
Jul 28, 2003 | 3.810 | 3.810 | 3.762 | 3.802 | 536,824 | -0.01(-0.17%) |
Jul 25, 2003 | 3.808 | 3.812 | 3.793 | 3.808 | 380,545 | +0.00(+0.00%) |
Jul 24, 2003 | 3.810 | 3.812 | 3.759 | 3.808 | 424,454 | +0.01(+0.33%) |
Jul 23, 2003 | 3.802 | 3.840 | 3.762 | 3.795 | 509,912 | -0.00(-0.06%) |
Jul 22, 2003 | 3.872 | 3.906 | 3.795 | 3.798 | 621,809 | -0.04(-1.10%) |
Jul 21, 2003 | 3.939 | 3.982 | 3.834 | 3.840 | 852,214 | -0.04(-1.09%) |
Jul 18, 2003 | 3.812 | 3.914 | 3.781 | 3.882 | 972,610 | +0.16(+4.21%) |
Jul 17, 2003 | 3.548 | 3.749 | 3.516 | 3.726 | 1,446,640 | +0.12(+3.47%) |
Jul 16, 2003 | 3.821 | 3.821 | 3.429 | 3.601 | 3,645,873 | -0.18(-4.71%) |
Jul 15, 2003 | 3.908 | 3.929 | 3.707 | 3.779 | 2,389,978 | -0.20(-5.11%) |
Jul 14, 2003 | 4.134 | 4.255 | 3.893 | 3.982 | 4,669,003 | -0.17(-4.18%) |
Jul 11, 2003 | 4.177 | 4.179 | 4.107 | 4.156 | 1,054,763 | -0.12(-2.78%) |
Jul 10, 2003 | 4.257 | 4.276 | 4.230 | 4.274 | 1,227,094 | +0.04(+1.05%) |
Jul 09, 2003 | 4.225 | 4.236 | 4.211 | 4.230 | 1,307,358 | +0.01(+0.30%) |
Jul 08, 2003 | 4.183 | 4.225 | 4.175 | 4.217 | 880,543 | +0.03(+0.81%) |
Jul 07, 2003 | 4.170 | 4.185 | 4.162 | 4.183 | 1,256,839 | +0.02(+0.46%) |
Jul 03, 2003 | 4.109 | 4.183 | 4.090 | 4.164 | 592,537 | +0.07(+1.60%) |
Jul 02, 2003 | 4.077 | 4.105 | 4.067 | 4.098 | 674,217 | +0.03(+0.83%) |
Jul 01, 2003 | 4.035 | 4.067 | 4.001 | 4.064 | 720,015 | +0.06(+1.59%) |
Jun 30, 2003 | 3.992 | 4.024 | 3.992 | 4.001 | 814,915 | +0.03(+0.64%) |
Jun 27, 2003 | 3.982 | 4.014 | 3.973 | 3.976 | 396,126 | +0.00(+0.05%) |
Jun 26, 2003 | 4.003 | 4.003 | 3.956 | 3.973 | 465,058 | -0.01(-0.16%) |
Jun 25, 2003 | 3.946 | 4.003 | 3.908 | 3.980 | 487,721 | +0.01(+0.32%) |
Jun 24, 2003 | 3.961 | 3.971 | 3.908 | 3.967 | 516,522 | +0.06(+1.52%) |
Jun 23, 2003 | 3.961 | 3.961 | 3.887 | 3.908 | 657,220 | +0.03(+0.82%) |
Jun 20, 2003 | 3.876 | 3.918 | 3.867 | 3.876 | 525,493 | +0.03(+0.83%) |
Jun 19, 2003 | 4.039 | 4.039 | 3.812 | 3.844 | 1,272,892 | -0.18(-4.47%) |
Jun 18, 2003 | 4.062 | 4.062 | 3.971 | 4.024 | 832,856 | -0.02(-0.47%) |
Jun 17, 2003 | 4.014 | 4.045 | 3.988 | 4.043 | 1,042,015 | +0.06(+1.38%) |
Jun 16, 2003 | 3.978 | 4.003 | 3.931 | 3.988 | 654,387 | +0.06(+1.62%) |
Jun 13, 2003 | 3.984 | 4.007 | 3.876 | 3.925 | 676,578 | -0.04(-0.96%) |
Jun 12, 2003 | 3.935 | 4.001 | 3.935 | 3.963 | 759,202 | +0.05(+1.24%) |
Jun 11, 2003 | 3.884 | 3.971 | 3.878 | 3.914 | 1,032,572 | +0.04(+1.15%) |
Jun 10, 2003 | 3.812 | 3.876 | 3.812 | 3.870 | 931,534 | +0.08(+2.07%) |
Jun 09, 2003 | 3.802 | 3.812 | 3.675 | 3.791 | 628,419 | +0.03(+0.73%) |
Jun 06, 2003 | 3.654 | 3.789 | 3.654 | 3.764 | 1,086,396 | -0.05(-1.33%) |
Jun 05, 2003 | 3.853 | 3.863 | 3.781 | 3.815 | 957,502 | -0.00(-0.06%) |
Jun 04, 2003 | 3.795 | 3.823 | 3.772 | 3.817 | 829,551 | +0.04(+1.07%) |
Jun 03, 2003 | 3.791 | 3.802 | 3.709 | 3.776 | 897,540 | +0.04(+1.13%) |