Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.744 | 4.897 | 4.744 | 4.841 | 534,800 | +0.10(+2.06%) |
Aug 28, 2003 | 4.770 | 4.781 | 4.699 | 4.744 | 624,900 | -0.01(-0.32%) |
Aug 27, 2003 | 4.744 | 4.774 | 4.706 | 4.759 | 357,800 | +0.03(+0.55%) |
Aug 26, 2003 | 4.665 | 4.763 | 4.609 | 4.732 | 526,900 | +0.01(+0.32%) |
Aug 25, 2003 | 4.710 | 4.744 | 4.684 | 4.718 | 571,600 | +0.03(+0.64%) |
Aug 22, 2003 | 4.643 | 4.763 | 4.605 | 4.688 | 927,800 | +0.08(+1.63%) |
Aug 21, 2003 | 4.556 | 4.699 | 4.553 | 4.612 | 609,800 | -0.00(-0.08%) |
Aug 20, 2003 | 4.609 | 4.665 | 4.560 | 4.616 | 550,000 | -0.08(-1.68%) |
Aug 19, 2003 | 4.598 | 4.706 | 4.459 | 4.695 | 1,359,400 | +0.12(+2.62%) |
Aug 18, 2003 | 4.418 | 4.732 | 4.418 | 4.575 | 1,833,900 | +0.21(+4.90%) |
Aug 15, 2003 | 4.350 | 4.429 | 4.316 | 4.361 | 390,800 | +0.03(+0.69%) |
Aug 14, 2003 | 4.286 | 4.331 | 4.260 | 4.331 | 353,000 | +0.08(+1.76%) |
Aug 13, 2003 | 4.256 | 4.312 | 4.237 | 4.256 | 743,900 | -0.02(-0.35%) |
Aug 12, 2003 | 4.256 | 4.282 | 4.196 | 4.271 | 552,500 | +0.02(+0.35%) |
Aug 11, 2003 | 4.215 | 4.294 | 4.189 | 4.256 | 573,900 | +0.06(+1.34%) |
Aug 08, 2003 | 4.200 | 4.268 | 4.200 | 4.200 | 530,000 | -0.02(-0.44%) |
Aug 07, 2003 | 4.230 | 4.309 | 4.219 | 4.219 | 678,500 | -0.06(-1.49%) |
Aug 06, 2003 | 4.279 | 4.361 | 4.226 | 4.282 | 718,900 | +0.00(+0.00%) |
Aug 05, 2003 | 4.357 | 4.372 | 4.268 | 4.282 | 892,600 | -0.08(-1.81%) |
Aug 04, 2003 | 4.384 | 4.447 | 4.253 | 4.361 | 648,200 | -0.02(-0.51%) |
Aug 01, 2003 | 4.421 | 4.436 | 4.294 | 4.384 | 706,700 | -0.03(-0.68%) |
Jul 31, 2003 | 4.402 | 4.500 | 4.369 | 4.414 | 1,028,500 | +0.04(+1.03%) |
Jul 30, 2003 | 4.481 | 4.500 | 4.369 | 4.369 | 1,005,600 | -0.08(-1.77%) |
Jul 29, 2003 | 4.444 | 4.500 | 4.361 | 4.447 | 787,000 | +0.00(+0.08%) |
Jul 28, 2003 | 4.391 | 4.493 | 4.335 | 4.444 | 914,700 | +0.07(+1.55%) |
Jul 25, 2003 | 4.399 | 4.413 | 4.264 | 4.376 | 747,200 | -0.00(-0.09%) |
Jul 24, 2003 | 4.309 | 4.556 | 4.241 | 4.380 | 2,522,400 | +0.12(+2.73%) |
Jul 23, 2003 | 4.204 | 4.388 | 4.069 | 4.264 | 5,019,100 | -0.18(-3.97%) |
Jul 22, 2003 | 4.335 | 4.492 | 4.264 | 4.440 | 3,124,100 | +0.21(+4.87%) |
Jul 21, 2003 | 4.324 | 4.541 | 4.200 | 4.234 | 4,613,800 | -0.44(-9.39%) |
Jul 18, 2003 | 4.594 | 4.755 | 4.590 | 4.673 | 1,717,600 | +0.01(+0.16%) |
Jul 17, 2003 | 4.800 | 4.804 | 4.631 | 4.665 | 1,219,600 | -0.20(-4.09%) |
Jul 16, 2003 | 4.890 | 4.980 | 4.781 | 4.864 | 962,300 | -0.03(-0.54%) |
Jul 15, 2003 | 4.924 | 4.950 | 4.867 | 4.890 | 891,700 | +0.00(+0.01%) |
Jul 14, 2003 | 4.931 | 4.987 | 4.808 | 4.890 | 1,154,600 | -0.04(-0.76%) |
Jul 11, 2003 | 4.935 | 5.003 | 4.838 | 4.928 | 899,697 | -0.03(-0.61%) |
Jul 10, 2003 | 4.838 | 5.029 | 4.838 | 4.957 | 1,212,100 | -0.05(-0.97%) |
Jul 09, 2003 | 4.987 | 5.010 | 4.927 | 5.006 | 888,400 | +0.01(+0.23%) |
Jul 08, 2003 | 4.928 | 5.025 | 4.916 | 4.995 | 1,231,200 | +0.04(+0.91%) |
Jul 07, 2003 | 4.856 | 4.987 | 4.838 | 4.950 | 935,900 | +0.13(+2.72%) |
Jul 03, 2003 | 4.822 | 4.920 | 4.800 | 4.819 | 674,900 | +0.00(+0.08%) |
Jul 02, 2003 | 4.834 | 4.928 | 4.808 | 4.815 | 2,121,345 | -0.01(-0.31%) |
Jul 01, 2003 | 4.819 | 4.849 | 4.740 | 4.830 | 1,599,600 | -0.03(-0.62%) |
Jun 30, 2003 | 4.886 | 4.912 | 4.838 | 4.860 | 2,901,458 | -0.03(-0.54%) |
Jun 27, 2003 | 4.875 | 4.931 | 4.838 | 4.886 | 949,100 | +0.03(+0.54%) |
Jun 26, 2003 | 4.804 | 4.905 | 4.781 | 4.860 | 1,784,900 | +0.08(+1.65%) |
Jun 25, 2003 | 4.609 | 4.800 | 4.575 | 4.781 | 1,561,800 | +0.20(+4.34%) |
Jun 24, 2003 | 4.620 | 4.695 | 4.537 | 4.582 | 1,419,200 | -0.06(-1.29%) |
Jun 23, 2003 | 4.718 | 4.781 | 4.579 | 4.643 | 1,218,200 | -0.17(-3.43%) |
Jun 20, 2003 | 4.740 | 4.864 | 4.732 | 4.808 | 760,800 | +0.06(+1.18%) |
Jun 19, 2003 | 4.909 | 4.920 | 4.691 | 4.751 | 1,656,100 | -0.14(-2.91%) |
Jun 18, 2003 | 4.856 | 4.965 | 4.732 | 4.894 | 1,728,900 | +0.01(+0.15%) |
Jun 17, 2003 | 4.755 | 5.059 | 4.691 | 4.886 | 3,928,700 | +0.23(+5.00%) |
Jun 16, 2003 | 4.631 | 4.688 | 4.508 | 4.654 | 1,480,000 | +0.07(+1.64%) |
Jun 13, 2003 | 4.624 | 4.669 | 4.556 | 4.579 | 1,076,200 | -0.03(-0.57%) |
Jun 12, 2003 | 4.545 | 4.628 | 4.500 | 4.605 | 1,689,400 | +0.01(+0.16%) |
Jun 11, 2003 | 4.481 | 4.598 | 4.425 | 4.598 | 1,920,900 | +0.12(+2.77%) |
Jun 10, 2003 | 4.444 | 4.496 | 4.346 | 4.474 | 1,109,600 | +0.08(+1.71%) |
Jun 09, 2003 | 4.553 | 4.594 | 4.316 | 4.399 | 1,691,864 | -0.11(-2.47%) |
Jun 06, 2003 | 4.520 | 4.775 | 4.450 | 4.510 | 2,205,900 | +0.04(+0.84%) |
Jun 05, 2003 | 4.390 | 4.487 | 4.360 | 4.473 | 1,123,300 | +0.09(+1.99%) |
Jun 04, 2003 | 4.282 | 4.423 | 4.255 | 4.385 | 1,271,600 | +0.12(+2.76%) |
Jun 03, 2003 | 4.218 | 4.282 | 4.145 | 4.268 | 774,800 | +0.05(+1.19%) |