Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.150 | 4.230 | 4.150 | 4.160 | 717,000 | +0.04(+0.97%) |
Aug 28, 2003 | 4.130 | 4.246 | 4.050 | 4.120 | 678,400 | +0.03(+0.73%) |
Aug 27, 2003 | 4.000 | 4.130 | 4.000 | 4.090 | 527,400 | -0.01(-0.24%) |
Aug 26, 2003 | 3.940 | 4.100 | 3.820 | 4.100 | 509,000 | +0.16(+4.06%) |
Aug 25, 2003 | 4.000 | 4.030 | 3.800 | 3.940 | 862,200 | -0.07(-1.77%) |
Aug 22, 2003 | 4.290 | 4.400 | 3.952 | 4.011 | 1,643,000 | -0.23(-5.40%) |
Aug 21, 2003 | 4.020 | 4.240 | 4.020 | 4.240 | 1,886,600 | +0.17(+4.18%) |
Aug 20, 2003 | 4.010 | 4.100 | 3.960 | 4.070 | 664,200 | +0.01(+0.25%) |
Aug 19, 2003 | 4.010 | 4.062 | 3.870 | 4.060 | 1,168,300 | +0.11(+2.78%) |
Aug 18, 2003 | 4.060 | 4.110 | 3.850 | 3.950 | 1,264,600 | -0.04(-1.00%) |
Aug 15, 2003 | 4.120 | 4.160 | 3.920 | 3.990 | 785,900 | -0.14(-3.39%) |
Aug 14, 2003 | 4.070 | 4.180 | 4.030 | 4.130 | 1,116,200 | +0.13(+3.25%) |
Aug 13, 2003 | 3.900 | 4.070 | 3.870 | 4.000 | 1,117,300 | +0.09(+2.30%) |
Aug 12, 2003 | 3.980 | 4.000 | 3.760 | 3.910 | 685,800 | +0.01(+0.26%) |
Aug 11, 2003 | 3.880 | 3.940 | 3.710 | 3.900 | 1,067,800 | +0.20(+5.41%) |
Aug 08, 2003 | 3.800 | 3.990 | 3.580 | 3.700 | 2,312,800 | -0.05(-1.33%) |
Aug 07, 2003 | 3.350 | 3.940 | 3.300 | 3.750 | 4,939,600 | +0.50(+15.38%) |
Aug 06, 2003 | 3.460 | 3.610 | 3.220 | 3.250 | 3,804,600 | -0.16(-4.69%) |
Aug 05, 2003 | 3.750 | 3.790 | 3.350 | 3.410 | 5,512,700 | -0.47(-12.11%) |
Aug 04, 2003 | 3.980 | 4.040 | 3.850 | 3.880 | 2,430,800 | -0.05(-1.27%) |
Aug 01, 2003 | 4.530 | 4.570 | 3.810 | 3.930 | 7,788,000 | -0.65(-14.19%) |
Jul 31, 2003 | 5.150 | 5.240 | 4.550 | 4.580 | 2,637,800 | -0.52(-10.20%) |
Jul 30, 2003 | 5.250 | 5.250 | 4.990 | 5.100 | 1,192,600 | -0.03(-0.58%) |
Jul 29, 2003 | 5.230 | 5.300 | 5.010 | 5.130 | 924,800 | -0.11(-2.06%) |
Jul 28, 2003 | 4.960 | 5.280 | 4.960 | 5.238 | 887,800 | +0.25(+4.97%) |
Jul 25, 2003 | 4.960 | 5.060 | 4.780 | 4.990 | 670,600 | +0.04(+0.81%) |
Jul 24, 2003 | 4.740 | 5.000 | 4.730 | 4.950 | 1,162,400 | +0.23(+4.87%) |
Jul 23, 2003 | 4.890 | 4.909 | 4.660 | 4.720 | 1,595,500 | -0.23(-4.63%) |
Jul 22, 2003 | 4.990 | 5.110 | 4.880 | 4.949 | 943,000 | +0.03(+0.59%) |
Jul 21, 2003 | 5.090 | 5.150 | 4.859 | 4.920 | 1,230,600 | -0.24(-4.65%) |
Jul 18, 2003 | 5.010 | 5.330 | 5.010 | 5.160 | 804,200 | +0.11(+2.18%) |
Jul 17, 2003 | 5.180 | 5.200 | 4.980 | 5.050 | 1,839,600 | -0.39(-7.17%) |
Jul 16, 2003 | 5.720 | 5.740 | 5.340 | 5.440 | 1,237,900 | -0.15(-2.68%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.510 | 5.590 | 1,679,900 | -0.05(-0.89%) |
Jul 14, 2003 | 5.460 | 5.650 | 5.370 | 5.640 | 2,883,500 | +0.37(+7.02%) |
Jul 11, 2003 | 5.250 | 5.290 | 5.160 | 5.270 | 964,600 | -0.01(-0.19%) |
Jul 10, 2003 | 5.100 | 5.450 | 5.080 | 5.280 | 2,154,000 | -0.02(-0.38%) |
Jul 09, 2003 | 5.220 | 5.370 | 5.100 | 5.300 | 2,522,300 | +0.01(+0.19%) |
Jul 08, 2003 | 5.160 | 5.300 | 4.950 | 5.290 | 1,903,600 | +0.24(+4.75%) |
Jul 07, 2003 | 4.860 | 5.150 | 4.850 | 5.050 | 1,892,600 | +0.34(+7.22%) |
Jul 03, 2003 | 4.590 | 4.820 | 4.590 | 4.710 | 1,432,100 | -0.08(-1.67%) |
Jul 02, 2003 | 4.730 | 4.900 | 4.600 | 4.790 | 2,434,457 | +0.32(+7.16%) |
Jul 01, 2003 | 4.770 | 4.860 | 4.120 | 4.470 | 3,160,200 | -0.31(-6.49%) |
Jun 30, 2003 | 5.180 | 5.180 | 4.700 | 4.780 | 2,008,400 | -0.16(-3.24%) |
Jun 27, 2003 | 5.100 | 5.200 | 4.880 | 4.940 | 1,606,800 | +0.03(+0.61%) |
Jun 26, 2003 | 4.740 | 4.990 | 4.650 | 4.910 | 1,109,000 | +0.14(+2.94%) |
Jun 25, 2003 | 4.750 | 5.070 | 4.750 | 4.770 | 1,409,700 | +0.04(+0.85%) |
Jun 24, 2003 | 5.000 | 5.190 | 4.590 | 4.730 | 2,433,300 | -0.31(-6.15%) |
Jun 23, 2003 | 5.670 | 5.790 | 5.000 | 5.040 | 2,879,700 | -0.54(-9.68%) |
Jun 20, 2003 | 5.850 | 5.930 | 5.420 | 5.580 | 1,829,500 | -0.17(-2.96%) |
Jun 19, 2003 | 5.510 | 5.900 | 5.480 | 5.750 | 2,314,200 | +0.23(+4.17%) |
Jun 18, 2003 | 5.200 | 5.570 | 5.100 | 5.520 | 2,260,100 | +0.25(+4.74%) |
Jun 17, 2003 | 5.010 | 5.340 | 4.870 | 5.270 | 2,831,300 | +0.44(+9.11%) |
Jun 16, 2003 | 5.250 | 5.260 | 4.830 | 4.830 | 1,657,400 | -0.27(-5.29%) |
Jun 13, 2003 | 5.130 | 5.200 | 4.800 | 5.100 | 1,429,300 | -0.02(-0.39%) |
Jun 12, 2003 | 5.230 | 5.250 | 4.800 | 5.120 | 2,409,700 | +0.09(+1.79%) |
Jun 11, 2003 | 4.550 | 5.100 | 4.550 | 5.030 | 3,883,400 | +0.47(+10.36%) |
Jun 10, 2003 | 4.370 | 4.610 | 4.230 | 4.558 | 1,595,000 | +0.42(+10.10%) |
Jun 09, 2003 | 4.420 | 4.510 | 4.050 | 4.140 | 1,659,465 | -0.28(-6.33%) |
Jun 06, 2003 | 4.790 | 4.800 | 4.300 | 4.420 | 3,899,900 | -0.05(-1.12%) |
Jun 05, 2003 | 3.840 | 4.580 | 3.800 | 4.470 | 5,743,100 | +0.57(+14.62%) |
Jun 04, 2003 | 3.550 | 3.980 | 3.550 | 3.900 | 1,985,100 | +0.30(+8.33%) |
Jun 03, 2003 | 3.650 | 3.690 | 3.560 | 3.600 | 1,052,700 | -0.09(-2.44%) |