Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.687 | 4.716 | 4.634 | 4.714 | 8,493,065 | +0.03(+0.58%) |
Aug 28, 2003 | 4.630 | 4.693 | 4.523 | 4.687 | 11,834,792 | +0.18(+3.89%) |
Aug 27, 2003 | 4.539 | 4.589 | 4.504 | 4.511 | 5,910,727 | -0.03(-0.69%) |
Aug 26, 2003 | 4.484 | 4.562 | 4.408 | 4.543 | 4,819,216 | +0.03(+0.65%) |
Aug 25, 2003 | 4.543 | 4.619 | 4.496 | 4.513 | 4,999,767 | -0.03(-0.64%) |
Aug 22, 2003 | 4.638 | 4.656 | 4.531 | 4.543 | 5,149,542 | -0.10(-2.22%) |
Aug 21, 2003 | 4.650 | 4.673 | 4.574 | 4.646 | 6,694,995 | +0.02(+0.42%) |
Aug 20, 2003 | 4.543 | 4.654 | 4.523 | 4.626 | 8,596,420 | +0.08(+1.85%) |
Aug 19, 2003 | 4.609 | 4.615 | 4.537 | 4.543 | 6,036,395 | -0.03(-0.60%) |
Aug 18, 2003 | 4.613 | 4.621 | 4.543 | 4.570 | 5,777,879 | +0.01(+0.13%) |
Aug 15, 2003 | 4.543 | 4.591 | 4.504 | 4.564 | 6,201,558 | +0.04(+0.99%) |
Aug 14, 2003 | 4.513 | 4.558 | 4.451 | 4.519 | 10,771,235 | +0.02(+0.48%) |
Aug 13, 2003 | 4.548 | 4.548 | 4.431 | 4.498 | 11,624,235 | -0.05(-1.11%) |
Aug 12, 2003 | 4.562 | 4.605 | 4.496 | 4.548 | 9,901,309 | -0.01(-0.30%) |
Aug 11, 2003 | 4.568 | 4.626 | 4.533 | 4.562 | 8,108,625 | -0.01(-0.13%) |
Aug 08, 2003 | 4.535 | 4.632 | 4.045 | 4.568 | 11,667,577 | +0.03(+0.73%) |
Aug 07, 2003 | 4.416 | 4.558 | 4.387 | 4.535 | 10,169,314 | +0.15(+3.38%) |
Aug 06, 2003 | 4.367 | 4.429 | 4.320 | 4.387 | 10,241,380 | +0.07(+1.58%) |
Aug 05, 2003 | 4.363 | 4.404 | 4.303 | 4.318 | 7,309,483 | -0.03(-0.58%) |
Aug 04, 2003 | 4.373 | 4.381 | 4.264 | 4.344 | 8,080,927 | +0.01(+0.18%) |
Aug 01, 2003 | 4.285 | 4.363 | 4.285 | 4.336 | 9,731,017 | +0.01(+0.32%) |
Jul 31, 2003 | 4.240 | 4.334 | 4.211 | 4.322 | 16,376,257 | +0.21(+5.02%) |
Jul 30, 2003 | 4.094 | 4.125 | 4.040 | 4.116 | 9,793,081 | +0.03(+0.81%) |
Jul 29, 2003 | 4.133 | 4.133 | 4.001 | 4.082 | 12,623,162 | -0.05(-1.23%) |
Jul 28, 2003 | 4.065 | 4.137 | 3.997 | 4.133 | 10,545,034 | +0.02(+0.47%) |
Jul 25, 2003 | 4.123 | 4.164 | 4.018 | 4.114 | 8,202,234 | -0.01(-0.19%) |
Jul 24, 2003 | 4.176 | 4.240 | 4.116 | 4.121 | 9,683,827 | -0.06(-1.35%) |
Jul 23, 2003 | 4.231 | 4.264 | 4.092 | 4.178 | 6,832,203 | -0.03(-0.74%) |
Jul 22, 2003 | 4.209 | 4.285 | 4.174 | 4.209 | 8,015,785 | +0.00(+0.00%) |
Jul 21, 2003 | 4.396 | 4.414 | 4.188 | 4.209 | 12,425,428 | -0.14(-3.18%) |
Jul 18, 2003 | 4.028 | 4.367 | 4.028 | 4.348 | 20,739,224 | +0.20(+4.94%) |
Jul 17, 2003 | 4.143 | 4.209 | 4.077 | 4.143 | 16,076,451 | -0.05(-1.16%) |
Jul 16, 2003 | 4.260 | 4.260 | 4.112 | 4.192 | 18,523,632 | -0.07(-1.60%) |
Jul 15, 2003 | 4.328 | 4.383 | 4.240 | 4.260 | 10,926,652 | -0.08(-1.89%) |
Jul 14, 2003 | 4.480 | 4.480 | 4.332 | 4.342 | 9,789,234 | -0.06(-1.46%) |
Jul 11, 2003 | 4.474 | 4.515 | 4.357 | 4.406 | 14,458,676 | -0.03(-0.66%) |
Jul 10, 2003 | 4.260 | 4.560 | 4.260 | 4.435 | 30,136,582 | -0.14(-2.99%) |
Jul 09, 2003 | 4.582 | 4.660 | 4.572 | 4.572 | 20,288,618 | +0.12(+2.72%) |
Jul 08, 2003 | 4.289 | 4.572 | 4.289 | 4.451 | 15,737,149 | +0.12(+2.70%) |
Jul 07, 2003 | 4.334 | 4.373 | 4.274 | 4.334 | 12,250,007 | -0.03(-0.63%) |
Jul 03, 2003 | 4.394 | 4.453 | 4.357 | 4.361 | 9,374,019 | -0.07(-1.54%) |
Jul 02, 2003 | 4.429 | 4.488 | 4.392 | 4.429 | 12,046,887 | +0.00(+0.00%) |
Jul 01, 2003 | 4.484 | 4.484 | 4.406 | 4.429 | 12,236,414 | -0.05(-1.22%) |
Jun 30, 2003 | 4.509 | 4.552 | 4.449 | 4.484 | 12,124,852 | -0.02(-0.52%) |
Jun 27, 2003 | 4.552 | 4.628 | 4.504 | 4.507 | 13,696,977 | -0.06(-1.28%) |
Jun 26, 2003 | 4.570 | 4.714 | 4.357 | 4.566 | 34,681,896 | -0.00(-0.09%) |
Jun 25, 2003 | 4.523 | 4.652 | 4.504 | 4.570 | 39,282,604 | +0.12(+2.72%) |
Jun 24, 2003 | 4.316 | 4.613 | 4.272 | 4.449 | 47,240,172 | +0.05(+1.11%) |
Jun 23, 2003 | 4.484 | 4.543 | 4.344 | 4.400 | 14,022,687 | -0.12(-2.55%) |
Jun 20, 2003 | 4.513 | 4.650 | 4.478 | 4.515 | 22,922,504 | -0.25(-5.20%) |
Jun 19, 2003 | 4.780 | 4.825 | 4.734 | 4.763 | 7,446,434 | -0.04(-0.89%) |
Jun 18, 2003 | 4.804 | 4.868 | 4.589 | 4.806 | 7,966,287 | +0.00(+0.04%) |
Jun 17, 2003 | 4.777 | 4.874 | 4.747 | 4.804 | 11,560,375 | +0.02(+0.41%) |
Jun 16, 2003 | 4.743 | 4.784 | 4.634 | 4.784 | 10,938,450 | +0.04(+0.95%) |
Jun 13, 2003 | 4.802 | 4.804 | 4.658 | 4.739 | 9,695,112 | -0.06(-1.30%) |
Jun 12, 2003 | 4.946 | 4.946 | 4.745 | 4.802 | 12,910,915 | -0.05(-0.97%) |
Jun 11, 2003 | 4.679 | 4.874 | 4.621 | 4.849 | 16,519,108 | +0.20(+4.28%) |
Jun 10, 2003 | 4.611 | 4.669 | 4.566 | 4.650 | 5,766,851 | +0.04(+0.85%) |
Jun 09, 2003 | 4.656 | 4.699 | 4.597 | 4.611 | 6,709,613 | -0.08(-1.66%) |
Jun 06, 2003 | 4.650 | 4.738 | 4.617 | 4.689 | 12,516,730 | +0.07(+1.48%) |
Jun 05, 2003 | 4.572 | 4.628 | 4.533 | 4.621 | 6,634,726 | -0.01(-0.17%) |
Jun 04, 2003 | 4.562 | 4.628 | 4.527 | 4.628 | 8,634,633 | +0.10(+2.11%) |
Jun 03, 2003 | 4.502 | 4.576 | 4.445 | 4.533 | 8,479,985 | -0.04(-0.94%) |