Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.305 | 4.337 | 4.305 | 4.305 | 5,804 | -0.02(-0.38%) |
Aug 28, 2003 | 4.324 | 4.337 | 4.288 | 4.321 | 14,358 | -0.02(-0.38%) |
Aug 27, 2003 | 4.432 | 4.432 | 4.337 | 4.337 | 36,047 | -0.08(-1.85%) |
Aug 26, 2003 | 4.462 | 4.468 | 4.419 | 4.419 | 11,608 | -0.03(-0.74%) |
Aug 25, 2003 | 4.419 | 4.501 | 4.419 | 4.452 | 35,742 | +0.01(+0.29%) |
Aug 22, 2003 | 4.419 | 4.465 | 4.419 | 4.439 | 20,162 | +0.00(+0.07%) |
Aug 21, 2003 | 4.468 | 4.494 | 4.419 | 4.436 | 26,577 | -0.02(-0.37%) |
Aug 20, 2003 | 4.452 | 4.478 | 4.449 | 4.452 | 31,159 | -0.02(-0.37%) |
Aug 19, 2003 | 4.501 | 4.501 | 4.468 | 4.468 | 6,109 | -0.03(-0.73%) |
Aug 18, 2003 | 4.465 | 4.501 | 4.465 | 4.501 | 12,219 | +0.05(+1.10%) |
Aug 15, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 6,720 | -0.04(-0.95%) |
Aug 14, 2003 | 4.498 | 4.498 | 4.455 | 4.494 | 17,718 | +0.03(+0.66%) |
Aug 13, 2003 | 4.436 | 4.468 | 4.403 | 4.465 | 37,880 | +0.01(+0.29%) |
Aug 12, 2003 | 4.517 | 4.517 | 4.419 | 4.452 | 37,269 | -0.07(-1.45%) |
Aug 11, 2003 | 4.517 | 4.547 | 4.452 | 4.517 | 25,355 | +0.02(+0.36%) |
Aug 08, 2003 | 4.485 | 4.517 | 4.485 | 4.501 | 16,801 | -0.02(-0.36%) |
Aug 07, 2003 | 4.485 | 4.550 | 4.485 | 4.517 | 22,606 | +0.10(+2.22%) |
Aug 06, 2003 | 4.707 | 4.707 | 4.419 | 4.419 | 60,792 | -0.21(-4.59%) |
Aug 05, 2003 | 4.616 | 4.730 | 4.616 | 4.632 | 39,408 | +0.03(+0.71%) |
Aug 04, 2003 | 4.566 | 4.616 | 4.501 | 4.599 | 29,632 | +0.03(+0.72%) |
Aug 01, 2003 | 4.403 | 4.616 | 4.357 | 4.566 | 61,097 | +0.18(+4.10%) |
Jul 31, 2003 | 4.331 | 4.386 | 4.305 | 4.386 | 50,405 | +0.03(+0.75%) |
Jul 30, 2003 | 4.321 | 4.357 | 4.321 | 4.354 | 39,713 | +0.03(+0.76%) |
Jul 29, 2003 | 4.386 | 4.386 | 4.318 | 4.321 | 36,964 | -0.08(-1.86%) |
Jul 28, 2003 | 4.419 | 4.419 | 4.386 | 4.403 | 18,329 | -0.03(-0.74%) |
Jul 25, 2003 | 4.419 | 4.472 | 4.377 | 4.436 | 43,990 | -0.02(-0.37%) |
Jul 24, 2003 | 4.517 | 4.521 | 4.419 | 4.452 | 47,961 | -0.05(-1.02%) |
Jul 23, 2003 | 4.589 | 4.589 | 4.468 | 4.498 | 51,322 | -0.12(-2.55%) |
Jul 22, 2003 | 4.746 | 4.763 | 4.616 | 4.616 | 50,711 | -0.13(-2.69%) |
Jul 21, 2003 | 4.583 | 4.779 | 4.576 | 4.743 | 97,451 | +0.20(+4.32%) |
Jul 18, 2003 | 4.517 | 4.583 | 4.488 | 4.547 | 54,988 | +0.03(+0.65%) |
Jul 17, 2003 | 4.583 | 4.648 | 4.491 | 4.517 | 81,565 | -0.05(-1.15%) |
Jul 16, 2003 | 4.632 | 4.665 | 4.458 | 4.570 | 119,751 | -0.09(-2.04%) |
Jul 15, 2003 | 4.442 | 4.710 | 4.386 | 4.665 | 277,995 | +0.29(+6.58%) |
Jul 14, 2003 | 4.845 | 4.845 | 4.272 | 4.377 | 806,492 | +0.66(+17.80%) |
Jul 11, 2003 | 3.699 | 3.715 | 3.601 | 3.715 | 248,057 | +0.04(+1.07%) |
Jul 10, 2003 | 3.673 | 3.676 | 3.673 | 3.676 | 4,276 | +0.00(+0.09%) |
Jul 09, 2003 | 3.696 | 3.696 | 3.650 | 3.673 | 79,427 | -0.02(-0.62%) |
Jul 08, 2003 | 3.699 | 3.732 | 3.683 | 3.696 | 63,541 | -0.00(-0.09%) |
Jul 07, 2003 | 3.699 | 3.732 | 3.699 | 3.699 | 9,470 | +0.00(+0.00%) |
Jul 03, 2003 | 3.715 | 3.748 | 3.699 | 3.699 | 11,914 | -0.01(-0.35%) |
Jul 02, 2003 | 3.742 | 3.764 | 3.683 | 3.712 | 36,353 | +0.04(+0.98%) |
Jul 01, 2003 | 3.732 | 3.732 | 3.676 | 3.676 | 13,441 | +0.02(+0.54%) |
Jun 30, 2003 | 3.601 | 3.656 | 3.598 | 3.656 | 12,219 | +0.02(+0.63%) |
Jun 27, 2003 | 3.601 | 3.634 | 3.588 | 3.634 | 7,026 | +0.00(+0.00%) |
Jun 26, 2003 | 3.640 | 3.640 | 3.634 | 3.634 | 7,637 | -0.01(-0.18%) |
Jun 25, 2003 | 3.634 | 3.663 | 3.634 | 3.640 | 29,021 | +0.00(+0.00%) |
Jun 24, 2003 | 3.640 | 3.640 | 3.620 | 3.640 | 3,360 | +0.00(+0.00%) |
Jun 23, 2003 | 3.679 | 3.683 | 3.640 | 3.640 | 11,303 | -0.04(-1.07%) |
Jun 20, 2003 | 3.650 | 3.719 | 3.650 | 3.679 | 14,052 | +0.01(+0.36%) |
Jun 19, 2003 | 3.673 | 3.679 | 3.666 | 3.666 | 5,498 | -0.01(-0.18%) |
Jun 18, 2003 | 3.670 | 3.673 | 3.650 | 3.673 | 8,248 | -0.03(-0.80%) |
Jun 17, 2003 | 3.683 | 3.732 | 3.683 | 3.702 | 10,386 | -0.02(-0.44%) |
Jun 16, 2003 | 3.725 | 3.732 | 3.650 | 3.719 | 23,217 | -0.01(-0.35%) |
Jun 13, 2003 | 3.709 | 3.732 | 3.683 | 3.732 | 18,023 | +0.04(+1.06%) |
Jun 12, 2003 | 3.715 | 3.715 | 3.692 | 3.692 | 12,830 | -0.01(-0.27%) |
Jun 11, 2003 | 3.719 | 3.719 | 3.702 | 3.702 | 6,109 | -0.03(-0.79%) |
Jun 10, 2003 | 3.742 | 3.748 | 3.732 | 3.732 | 9,775 | +0.07(+1.88%) |
Jun 09, 2003 | 3.656 | 3.663 | 3.656 | 3.663 | 10,386 | +0.01(+0.36%) |
Jun 06, 2003 | 3.683 | 3.715 | 3.650 | 3.650 | 19,856 | -0.04(-1.06%) |
Jun 05, 2003 | 3.692 | 3.692 | 3.689 | 3.689 | 2,749 | -0.02(-0.62%) |
Jun 04, 2003 | 3.666 | 3.712 | 3.666 | 3.712 | 20,467 | +0.03(+0.80%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.683 | 3.683 | 13,747 | +0.00(+0.00%) |