Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.030 | 4.057 | 4.027 | 4.048 | 1,658,709 | +0.01(+0.17%) |
Aug 28, 2003 | 3.986 | 4.048 | 3.955 | 4.041 | 3,743,724 | +0.03(+0.75%) |
Aug 27, 2003 | 3.958 | 4.033 | 3.958 | 4.011 | 4,222,036 | +0.06(+1.49%) |
Aug 26, 2003 | 3.914 | 3.965 | 3.884 | 3.952 | 4,183,580 | +0.02(+0.52%) |
Aug 25, 2003 | 3.905 | 3.940 | 3.892 | 3.932 | 2,445,763 | +0.01(+0.35%) |
Aug 22, 2003 | 3.966 | 3.981 | 3.907 | 3.918 | 2,740,953 | -0.05(-1.27%) |
Aug 21, 2003 | 3.978 | 3.986 | 3.947 | 3.969 | 2,724,106 | -0.01(-0.27%) |
Aug 20, 2003 | 3.945 | 3.993 | 3.935 | 3.980 | 3,687,322 | +0.00(+0.03%) |
Aug 19, 2003 | 3.992 | 3.995 | 3.959 | 3.978 | 3,860,189 | -0.02(-0.41%) |
Aug 18, 2003 | 3.973 | 4.029 | 3.973 | 3.995 | 3,114,886 | -0.01(-0.24%) |
Aug 15, 2003 | 3.986 | 4.008 | 3.958 | 4.004 | 1,484,011 | -0.02(-0.41%) |
Aug 14, 2003 | 3.986 | 4.055 | 3.910 | 4.021 | 7,120,473 | +0.00(+0.10%) |
Aug 13, 2003 | 4.037 | 4.060 | 4.007 | 4.016 | 2,731,431 | -0.02(-0.51%) |
Aug 12, 2003 | 3.982 | 4.038 | 3.977 | 4.037 | 3,326,208 | +0.08(+2.07%) |
Aug 11, 2003 | 3.955 | 3.973 | 3.921 | 3.955 | 1,835,237 | -0.02(-0.41%) |
Aug 08, 2003 | 3.945 | 3.980 | 3.902 | 3.971 | 4,769,933 | +0.04(+1.01%) |
Aug 07, 2003 | 3.989 | 3.992 | 3.925 | 3.932 | 4,580,220 | -0.04(-0.93%) |
Aug 06, 2003 | 4.033 | 4.033 | 3.969 | 3.969 | 6,301,557 | -0.06(-1.59%) |
Aug 05, 2003 | 4.059 | 4.063 | 4.007 | 4.033 | 4,356,080 | -0.04(-0.87%) |
Aug 04, 2003 | 4.068 | 4.096 | 3.966 | 4.068 | 4,267,450 | -0.02(-0.40%) |
Aug 01, 2003 | 4.086 | 4.096 | 4.027 | 4.085 | 3,523,612 | -0.00(-0.03%) |
Jul 31, 2003 | 4.075 | 4.100 | 4.048 | 4.086 | 3,975,555 | +0.04(+0.94%) |
Jul 30, 2003 | 4.018 | 4.066 | 4.011 | 4.048 | 2,838,008 | +0.04(+1.09%) |
Jul 29, 2003 | 4.014 | 4.055 | 3.963 | 4.004 | 4,549,456 | +0.02(+0.38%) |
Jul 28, 2003 | 3.973 | 4.029 | 3.952 | 3.989 | 4,795,570 | +0.02(+0.59%) |
Jul 25, 2003 | 3.898 | 4.055 | 3.898 | 3.966 | 4,667,386 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.974 | 3.876 | 3.899 | 2,883,788 | -0.04(-0.94%) |
Jul 23, 2003 | 3.950 | 3.970 | 3.898 | 3.936 | 2,630,715 | +0.00(+0.00%) |
Jul 22, 2003 | 3.952 | 3.959 | 3.874 | 3.936 | 6,112,942 | -0.01(-0.31%) |
Jul 21, 2003 | 4.021 | 4.021 | 3.918 | 3.948 | 2,921,511 | -0.05(-1.13%) |
Jul 18, 2003 | 3.986 | 4.011 | 3.947 | 3.993 | 3,838,947 | +0.05(+1.14%) |
Jul 17, 2003 | 4.007 | 4.007 | 3.925 | 3.948 | 5,828,738 | -0.10(-2.36%) |
Jul 16, 2003 | 4.049 | 4.090 | 3.959 | 4.044 | 7,711,954 | -0.00(-0.10%) |
Jul 15, 2003 | 4.137 | 4.146 | 3.986 | 4.048 | 5,413,420 | -0.10(-2.31%) |
Jul 14, 2003 | 4.116 | 4.186 | 4.085 | 4.143 | 5,534,280 | +0.04(+0.90%) |
Jul 11, 2003 | 4.098 | 4.123 | 4.072 | 4.107 | 5,872,688 | +0.01(+0.20%) |
Jul 10, 2003 | 4.122 | 4.122 | 4.027 | 4.098 | 4,932,545 | -0.02(-0.53%) |
Jul 09, 2003 | 4.212 | 4.225 | 4.090 | 4.120 | 6,565,251 | -0.09(-2.08%) |
Jul 08, 2003 | 4.134 | 4.217 | 4.127 | 4.208 | 3,345,985 | +0.05(+1.22%) |
Jul 07, 2003 | 4.102 | 4.158 | 4.089 | 4.157 | 3,549,982 | +0.06(+1.50%) |
Jul 03, 2003 | 4.089 | 4.122 | 4.068 | 4.096 | 2,399,616 | -0.02(-0.53%) |
Jul 02, 2003 | 4.075 | 4.117 | 4.055 | 4.117 | 4,571,430 | +0.04(+0.94%) |
Jul 01, 2003 | 4.021 | 4.093 | 4.014 | 4.079 | 8,848,769 | +0.04(+1.08%) |
Jun 30, 2003 | 4.015 | 4.059 | 3.995 | 4.036 | 6,688,308 | +0.04(+1.03%) |
Jun 27, 2003 | 3.929 | 3.999 | 3.918 | 3.995 | 4,850,507 | +0.05(+1.28%) |
Jun 26, 2003 | 3.902 | 3.950 | 3.874 | 3.944 | 5,761,716 | +0.01(+0.31%) |
Jun 25, 2003 | 3.980 | 4.026 | 3.905 | 3.932 | 3,440,109 | -0.06(-1.57%) |
Jun 24, 2003 | 3.966 | 4.029 | 3.958 | 3.995 | 3,847,736 | +0.03(+0.65%) |
Jun 23, 2003 | 4.000 | 4.007 | 3.932 | 3.969 | 3,429,488 | -0.05(-1.29%) |
Jun 20, 2003 | 4.014 | 4.037 | 3.986 | 4.021 | 5,161,812 | +0.02(+0.62%) |
Jun 19, 2003 | 3.959 | 4.082 | 3.956 | 3.996 | 8,420,632 | +0.06(+1.60%) |
Jun 18, 2003 | 3.929 | 3.993 | 3.864 | 3.933 | 7,324,104 | +0.01(+0.21%) |
Jun 17, 2003 | 3.902 | 3.954 | 3.879 | 3.925 | 3,042,371 | +0.03(+0.70%) |
Jun 16, 2003 | 3.847 | 3.898 | 3.813 | 3.898 | 4,891,526 | +0.03(+0.78%) |
Jun 13, 2003 | 3.890 | 3.914 | 3.831 | 3.868 | 2,377,642 | +0.01(+0.18%) |
Jun 12, 2003 | 3.918 | 3.936 | 3.813 | 3.861 | 2,719,711 | -0.04(-0.91%) |
Jun 11, 2003 | 3.853 | 3.898 | 3.805 | 3.896 | 2,611,304 | +0.01(+0.35%) |
Jun 10, 2003 | 3.883 | 3.888 | 3.824 | 3.883 | 2,635,476 | +0.01(+0.25%) |
Jun 09, 2003 | 3.891 | 3.945 | 3.843 | 3.873 | 4,837,688 | -0.01(-0.35%) |
Jun 06, 2003 | 3.877 | 3.992 | 3.862 | 3.887 | 6,932,958 | +0.01(+0.25%) |
Jun 05, 2003 | 3.734 | 3.890 | 3.734 | 3.877 | 4,665,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.782 | 3.865 | 3.757 | 3.831 | 3,754,711 | +0.06(+1.52%) |
Jun 03, 2003 | 3.793 | 3.814 | 3.737 | 3.773 | 4,081,032 | -0.03(-0.75%) |