Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.029 | 4.057 | 4.027 | 4.047 | 1,659,064 | +0.01(+0.17%) |
Aug 28, 2003 | 3.986 | 4.047 | 3.954 | 4.040 | 3,744,526 | +0.03(+0.75%) |
Aug 27, 2003 | 3.957 | 4.032 | 3.957 | 4.010 | 4,222,940 | +0.06(+1.49%) |
Aug 26, 2003 | 3.913 | 3.964 | 3.883 | 3.951 | 4,184,477 | +0.02(+0.52%) |
Aug 25, 2003 | 3.904 | 3.939 | 3.891 | 3.931 | 2,446,287 | +0.01(+0.35%) |
Aug 22, 2003 | 3.965 | 3.980 | 3.906 | 3.917 | 2,741,541 | -0.05(-1.27%) |
Aug 21, 2003 | 3.977 | 3.986 | 3.946 | 3.968 | 2,724,690 | -0.01(-0.27%) |
Aug 20, 2003 | 3.945 | 3.992 | 3.934 | 3.979 | 3,688,113 | +0.00(+0.03%) |
Aug 19, 2003 | 3.991 | 3.994 | 3.958 | 3.977 | 3,861,016 | -0.02(-0.41%) |
Aug 18, 2003 | 3.972 | 4.028 | 3.972 | 3.994 | 3,115,554 | -0.01(-0.24%) |
Aug 15, 2003 | 3.986 | 4.007 | 3.957 | 4.003 | 1,484,329 | -0.02(-0.41%) |
Aug 14, 2003 | 3.986 | 4.054 | 3.909 | 4.020 | 7,121,999 | +0.00(+0.10%) |
Aug 13, 2003 | 4.036 | 4.059 | 4.006 | 4.016 | 2,732,017 | -0.02(-0.51%) |
Aug 12, 2003 | 3.981 | 4.037 | 3.976 | 4.036 | 3,326,921 | +0.08(+2.07%) |
Aug 11, 2003 | 3.954 | 3.972 | 3.920 | 3.954 | 1,835,631 | -0.02(-0.41%) |
Aug 08, 2003 | 3.945 | 3.979 | 3.901 | 3.971 | 4,770,956 | +0.04(+1.01%) |
Aug 07, 2003 | 3.988 | 3.991 | 3.924 | 3.931 | 4,581,202 | -0.04(-0.93%) |
Aug 06, 2003 | 4.032 | 4.032 | 3.968 | 3.968 | 6,302,907 | -0.06(-1.59%) |
Aug 05, 2003 | 4.058 | 4.062 | 4.006 | 4.032 | 4,357,014 | -0.04(-0.87%) |
Aug 04, 2003 | 4.067 | 4.095 | 3.965 | 4.067 | 4,268,364 | -0.02(-0.40%) |
Aug 01, 2003 | 4.085 | 4.095 | 4.027 | 4.084 | 3,524,367 | -0.00(-0.03%) |
Jul 31, 2003 | 4.074 | 4.099 | 4.047 | 4.085 | 3,976,407 | +0.04(+0.94%) |
Jul 30, 2003 | 4.017 | 4.065 | 4.010 | 4.047 | 2,838,616 | +0.04(+1.09%) |
Jul 29, 2003 | 4.013 | 4.054 | 3.962 | 4.003 | 4,550,431 | +0.02(+0.38%) |
Jul 28, 2003 | 3.972 | 4.028 | 3.951 | 3.988 | 4,796,598 | +0.02(+0.59%) |
Jul 25, 2003 | 3.897 | 4.054 | 3.897 | 3.965 | 4,668,386 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.973 | 3.875 | 3.898 | 2,884,406 | -0.04(-0.94%) |
Jul 23, 2003 | 3.949 | 3.969 | 3.897 | 3.935 | 2,631,278 | +0.00(+0.00%) |
Jul 22, 2003 | 3.951 | 3.958 | 3.874 | 3.935 | 6,114,252 | -0.01(-0.31%) |
Jul 21, 2003 | 4.020 | 4.020 | 3.917 | 3.947 | 2,922,137 | -0.05(-1.13%) |
Jul 18, 2003 | 3.986 | 4.010 | 3.946 | 3.992 | 3,839,769 | +0.05(+1.14%) |
Jul 17, 2003 | 4.006 | 4.006 | 3.924 | 3.947 | 5,829,988 | -0.10(-2.36%) |
Jul 16, 2003 | 4.048 | 4.089 | 3.958 | 4.043 | 7,713,607 | -0.00(-0.10%) |
Jul 15, 2003 | 4.136 | 4.145 | 3.986 | 4.047 | 5,414,580 | -0.10(-2.31%) |
Jul 14, 2003 | 4.115 | 4.185 | 4.084 | 4.143 | 5,535,466 | +0.04(+0.90%) |
Jul 11, 2003 | 4.098 | 4.122 | 4.072 | 4.106 | 5,873,946 | +0.01(+0.20%) |
Jul 10, 2003 | 4.121 | 4.121 | 4.027 | 4.098 | 4,933,602 | -0.02(-0.53%) |
Jul 09, 2003 | 4.211 | 4.224 | 4.089 | 4.119 | 6,566,658 | -0.09(-2.08%) |
Jul 08, 2003 | 4.133 | 4.216 | 4.126 | 4.207 | 3,346,702 | +0.05(+1.22%) |
Jul 07, 2003 | 4.102 | 4.158 | 4.088 | 4.156 | 3,550,742 | +0.06(+1.50%) |
Jul 03, 2003 | 4.088 | 4.121 | 4.067 | 4.095 | 2,400,130 | -0.02(-0.53%) |
Jul 02, 2003 | 4.074 | 4.117 | 4.054 | 4.117 | 4,572,410 | +0.04(+0.94%) |
Jul 01, 2003 | 4.020 | 4.092 | 4.013 | 4.078 | 8,850,665 | +0.04(+1.08%) |
Jun 30, 2003 | 4.014 | 4.058 | 3.994 | 4.035 | 6,689,741 | +0.04(+1.03%) |
Jun 27, 2003 | 3.928 | 3.998 | 3.917 | 3.994 | 4,851,546 | +0.05(+1.28%) |
Jun 26, 2003 | 3.901 | 3.949 | 3.874 | 3.943 | 5,762,951 | +0.01(+0.31%) |
Jun 25, 2003 | 3.979 | 4.025 | 3.904 | 3.931 | 3,440,846 | -0.06(-1.57%) |
Jun 24, 2003 | 3.965 | 4.028 | 3.957 | 3.994 | 3,848,561 | +0.03(+0.65%) |
Jun 23, 2003 | 3.999 | 4.006 | 3.931 | 3.968 | 3,430,223 | -0.05(-1.29%) |
Jun 20, 2003 | 4.013 | 4.036 | 3.986 | 4.020 | 5,162,918 | +0.02(+0.61%) |
Jun 19, 2003 | 3.958 | 4.081 | 3.956 | 3.995 | 8,422,437 | +0.06(+1.60%) |
Jun 18, 2003 | 3.928 | 3.992 | 3.863 | 3.932 | 7,325,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.901 | 3.953 | 3.878 | 3.924 | 3,043,023 | +0.03(+0.70%) |
Jun 16, 2003 | 3.846 | 3.897 | 3.812 | 3.897 | 4,892,574 | +0.03(+0.78%) |
Jun 13, 2003 | 3.889 | 3.913 | 3.830 | 3.867 | 2,378,151 | +0.01(+0.18%) |
Jun 12, 2003 | 3.917 | 3.935 | 3.812 | 3.860 | 2,720,294 | -0.04(-0.91%) |
Jun 11, 2003 | 3.852 | 3.897 | 3.804 | 3.896 | 2,611,863 | +0.01(+0.35%) |
Jun 10, 2003 | 3.882 | 3.887 | 3.823 | 3.882 | 2,636,041 | +0.01(+0.25%) |
Jun 09, 2003 | 3.890 | 3.945 | 3.842 | 3.872 | 4,838,725 | -0.01(-0.35%) |
Jun 06, 2003 | 3.876 | 3.991 | 3.861 | 3.886 | 6,934,443 | +0.01(+0.25%) |
Jun 05, 2003 | 3.733 | 3.889 | 3.733 | 3.876 | 4,666,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.781 | 3.864 | 3.756 | 3.830 | 3,755,516 | +0.06(+1.52%) |
Jun 03, 2003 | 3.792 | 3.814 | 3.736 | 3.773 | 4,081,907 | -0.03(-0.75%) |