Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.686 | 4.715 | 4.633 | 4.713 | 8,494,836 | +0.03(+0.58%) |
Aug 28, 2003 | 4.629 | 4.692 | 4.522 | 4.686 | 11,837,260 | +0.18(+3.89%) |
Aug 27, 2003 | 4.538 | 4.588 | 4.503 | 4.510 | 5,911,960 | -0.03(-0.69%) |
Aug 26, 2003 | 4.483 | 4.561 | 4.407 | 4.542 | 4,820,221 | +0.03(+0.65%) |
Aug 25, 2003 | 4.542 | 4.618 | 4.495 | 4.512 | 5,000,810 | -0.03(-0.64%) |
Aug 22, 2003 | 4.637 | 4.655 | 4.530 | 4.542 | 5,150,616 | -0.10(-2.22%) |
Aug 21, 2003 | 4.649 | 4.672 | 4.573 | 4.645 | 6,696,391 | +0.02(+0.42%) |
Aug 20, 2003 | 4.542 | 4.653 | 4.522 | 4.625 | 8,598,212 | +0.08(+1.85%) |
Aug 19, 2003 | 4.608 | 4.614 | 4.536 | 4.542 | 6,037,654 | -0.03(-0.60%) |
Aug 18, 2003 | 4.612 | 4.620 | 4.542 | 4.569 | 5,779,084 | +0.01(+0.13%) |
Aug 15, 2003 | 4.542 | 4.590 | 4.503 | 4.563 | 6,202,851 | +0.04(+0.99%) |
Aug 14, 2003 | 4.512 | 4.557 | 4.450 | 4.518 | 10,773,481 | +0.02(+0.48%) |
Aug 13, 2003 | 4.547 | 4.547 | 4.431 | 4.497 | 11,626,659 | -0.05(-1.11%) |
Aug 12, 2003 | 4.561 | 4.604 | 4.495 | 4.547 | 9,903,374 | -0.01(-0.30%) |
Aug 11, 2003 | 4.567 | 4.625 | 4.532 | 4.561 | 8,110,316 | -0.01(-0.13%) |
Aug 08, 2003 | 4.534 | 4.631 | 4.045 | 4.567 | 11,670,010 | +0.03(+0.73%) |
Aug 07, 2003 | 4.415 | 4.557 | 4.386 | 4.534 | 10,171,435 | +0.15(+3.38%) |
Aug 06, 2003 | 4.366 | 4.429 | 4.319 | 4.386 | 10,243,516 | +0.07(+1.58%) |
Aug 05, 2003 | 4.362 | 4.403 | 4.302 | 4.317 | 7,311,007 | -0.03(-0.58%) |
Aug 04, 2003 | 4.372 | 4.380 | 4.263 | 4.343 | 8,082,612 | +0.01(+0.18%) |
Aug 01, 2003 | 4.284 | 4.362 | 4.284 | 4.335 | 9,733,046 | +0.01(+0.32%) |
Jul 31, 2003 | 4.239 | 4.333 | 4.210 | 4.321 | 16,379,673 | +0.21(+5.02%) |
Jul 30, 2003 | 4.093 | 4.124 | 4.039 | 4.115 | 9,795,123 | +0.03(+0.81%) |
Jul 29, 2003 | 4.132 | 4.132 | 4.000 | 4.082 | 12,625,795 | -0.05(-1.23%) |
Jul 28, 2003 | 4.064 | 4.136 | 3.996 | 4.132 | 10,547,233 | +0.02(+0.47%) |
Jul 25, 2003 | 4.123 | 4.163 | 4.017 | 4.113 | 8,203,945 | -0.01(-0.19%) |
Jul 24, 2003 | 4.175 | 4.239 | 4.115 | 4.121 | 9,685,847 | -0.06(-1.35%) |
Jul 23, 2003 | 4.230 | 4.263 | 4.091 | 4.177 | 6,833,628 | -0.03(-0.74%) |
Jul 22, 2003 | 4.208 | 4.284 | 4.173 | 4.208 | 8,017,456 | +0.00(+0.00%) |
Jul 21, 2003 | 4.395 | 4.413 | 4.187 | 4.208 | 12,428,020 | -0.14(-3.18%) |
Jul 18, 2003 | 4.027 | 4.366 | 4.027 | 4.347 | 20,743,550 | +0.20(+4.94%) |
Jul 17, 2003 | 4.142 | 4.208 | 4.076 | 4.142 | 16,079,804 | -0.05(-1.16%) |
Jul 16, 2003 | 4.259 | 4.259 | 4.111 | 4.191 | 18,527,494 | -0.07(-1.60%) |
Jul 15, 2003 | 4.327 | 4.382 | 4.239 | 4.259 | 10,928,931 | -0.08(-1.89%) |
Jul 14, 2003 | 4.479 | 4.479 | 4.331 | 4.341 | 9,791,276 | -0.06(-1.46%) |
Jul 11, 2003 | 4.473 | 4.514 | 4.356 | 4.405 | 14,461,691 | -0.03(-0.66%) |
Jul 10, 2003 | 4.259 | 4.559 | 4.259 | 4.434 | 30,142,866 | -0.14(-2.99%) |
Jul 09, 2003 | 4.581 | 4.659 | 4.571 | 4.571 | 20,292,848 | +0.12(+2.72%) |
Jul 08, 2003 | 4.288 | 4.571 | 4.288 | 4.450 | 15,740,431 | +0.12(+2.70%) |
Jul 07, 2003 | 4.333 | 4.372 | 4.273 | 4.333 | 12,252,562 | -0.03(-0.63%) |
Jul 03, 2003 | 4.393 | 4.452 | 4.356 | 4.360 | 9,375,974 | -0.07(-1.54%) |
Jul 02, 2003 | 4.429 | 4.487 | 4.392 | 4.429 | 12,049,400 | +0.00(+0.00%) |
Jul 01, 2003 | 4.483 | 4.483 | 4.405 | 4.429 | 12,238,966 | -0.05(-1.22%) |
Jun 30, 2003 | 4.508 | 4.551 | 4.448 | 4.483 | 12,127,381 | -0.02(-0.52%) |
Jun 27, 2003 | 4.551 | 4.627 | 4.503 | 4.507 | 13,699,834 | -0.06(-1.28%) |
Jun 26, 2003 | 4.569 | 4.713 | 4.356 | 4.565 | 34,689,128 | -0.00(-0.09%) |
Jun 25, 2003 | 4.522 | 4.651 | 4.503 | 4.569 | 39,290,796 | +0.12(+2.72%) |
Jun 24, 2003 | 4.315 | 4.612 | 4.271 | 4.448 | 47,250,024 | +0.05(+1.11%) |
Jun 23, 2003 | 4.483 | 4.542 | 4.343 | 4.399 | 14,025,611 | -0.12(-2.55%) |
Jun 20, 2003 | 4.512 | 4.649 | 4.477 | 4.514 | 22,927,284 | -0.25(-5.20%) |
Jun 19, 2003 | 4.779 | 4.824 | 4.733 | 4.762 | 7,447,987 | -0.04(-0.89%) |
Jun 18, 2003 | 4.803 | 4.867 | 4.588 | 4.805 | 7,967,948 | +0.00(+0.04%) |
Jun 17, 2003 | 4.776 | 4.873 | 4.746 | 4.803 | 11,562,786 | +0.02(+0.41%) |
Jun 16, 2003 | 4.742 | 4.783 | 4.633 | 4.783 | 10,940,731 | +0.04(+0.95%) |
Jun 13, 2003 | 4.801 | 4.803 | 4.657 | 4.738 | 9,697,134 | -0.06(-1.30%) |
Jun 12, 2003 | 4.945 | 4.945 | 4.744 | 4.801 | 12,913,607 | -0.05(-0.97%) |
Jun 11, 2003 | 4.678 | 4.873 | 4.620 | 4.848 | 16,522,553 | +0.20(+4.28%) |
Jun 10, 2003 | 4.610 | 4.668 | 4.565 | 4.649 | 5,768,054 | +0.04(+0.85%) |
Jun 09, 2003 | 4.655 | 4.698 | 4.596 | 4.610 | 6,711,012 | -0.08(-1.66%) |
Jun 06, 2003 | 4.649 | 4.737 | 4.616 | 4.688 | 12,519,340 | +0.07(+1.48%) |
Jun 05, 2003 | 4.571 | 4.627 | 4.532 | 4.620 | 6,636,109 | -0.01(-0.17%) |
Jun 04, 2003 | 4.561 | 4.627 | 4.526 | 4.627 | 8,636,433 | +0.10(+2.11%) |
Jun 03, 2003 | 4.501 | 4.575 | 4.444 | 4.532 | 8,481,753 | -0.04(-0.94%) |