Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.359 | 5.551 | 5.359 | 5.516 | 1,229,466 | +0.13(+2.43%) |
Aug 28, 2003 | 5.435 | 5.438 | 5.323 | 5.385 | 820,789 | -0.05(-0.92%) |
Aug 27, 2003 | 5.422 | 5.469 | 5.396 | 5.435 | 1,423,693 | +0.04(+0.73%) |
Aug 26, 2003 | 5.359 | 5.399 | 5.309 | 5.396 | 1,155,057 | +0.05(+0.93%) |
Aug 25, 2003 | 5.359 | 5.391 | 5.333 | 5.346 | 1,031,423 | -0.01(-0.10%) |
Aug 22, 2003 | 5.516 | 5.535 | 5.349 | 5.351 | 1,194,360 | -0.14(-2.53%) |
Aug 21, 2003 | 5.530 | 5.645 | 5.459 | 5.490 | 1,538,168 | -0.00(-0.05%) |
Aug 20, 2003 | 5.438 | 5.551 | 5.378 | 5.493 | 2,222,350 | +0.02(+0.43%) |
Aug 19, 2003 | 5.307 | 5.498 | 5.268 | 5.469 | 2,671,475 | +0.33(+6.48%) |
Aug 18, 2003 | 5.102 | 5.150 | 5.026 | 5.136 | 1,962,109 | +0.06(+1.19%) |
Aug 15, 2003 | 4.914 | 5.087 | 4.901 | 5.076 | 486,902 | +0.15(+2.98%) |
Aug 14, 2003 | 4.903 | 4.992 | 4.835 | 4.929 | 962,738 | +0.04(+0.75%) |
Aug 13, 2003 | 4.848 | 4.932 | 4.843 | 4.893 | 910,461 | +0.05(+0.97%) |
Aug 12, 2003 | 4.775 | 4.874 | 4.775 | 4.846 | 824,986 | +0.05(+1.04%) |
Aug 11, 2003 | 4.764 | 4.864 | 4.733 | 4.796 | 694,484 | +0.04(+0.83%) |
Aug 08, 2003 | 4.762 | 4.848 | 4.715 | 4.756 | 600,996 | +0.01(+0.11%) |
Aug 07, 2003 | 4.817 | 4.827 | 4.688 | 4.751 | 814,302 | -0.04(-0.82%) |
Aug 06, 2003 | 4.856 | 4.856 | 4.741 | 4.791 | 1,095,530 | -0.07(-1.46%) |
Aug 05, 2003 | 5.063 | 5.068 | 4.798 | 4.861 | 1,732,776 | -0.20(-3.94%) |
Aug 04, 2003 | 5.000 | 5.108 | 4.948 | 5.060 | 1,598,459 | +0.08(+1.63%) |
Aug 01, 2003 | 5.050 | 5.050 | 4.929 | 4.979 | 1,493,141 | -0.07(-1.35%) |
Jul 31, 2003 | 5.045 | 5.147 | 5.024 | 5.047 | 898,632 | +0.02(+0.42%) |
Jul 30, 2003 | 5.029 | 5.084 | 5.000 | 5.026 | 1,308,454 | -0.01(-0.10%) |
Jul 29, 2003 | 5.074 | 5.136 | 5.019 | 5.032 | 1,523,286 | -0.05(-0.98%) |
Jul 28, 2003 | 4.992 | 5.110 | 4.992 | 5.081 | 1,247,782 | +0.11(+2.16%) |
Jul 25, 2003 | 4.914 | 5.005 | 4.885 | 4.974 | 1,238,242 | +0.06(+1.23%) |
Jul 24, 2003 | 5.045 | 5.047 | 4.914 | 4.914 | 1,218,782 | -0.07(-1.47%) |
Jul 23, 2003 | 5.228 | 5.241 | 4.882 | 4.987 | 4,465,306 | +0.20(+4.22%) |
Jul 22, 2003 | 4.350 | 4.822 | 4.350 | 4.785 | 3,868,125 | +0.30(+6.78%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.416 | 4.481 | 5,654,324 | -0.55(-10.84%) |
Jul 18, 2003 | 5.024 | 5.058 | 5.005 | 5.026 | 1,619,827 | +0.01(+0.16%) |
Jul 17, 2003 | 5.005 | 5.081 | 4.984 | 5.019 | 807,052 | +0.01(+0.26%) |
Jul 16, 2003 | 5.005 | 5.045 | 4.950 | 5.005 | 664,339 | +0.00(+0.05%) |
Jul 15, 2003 | 5.016 | 5.045 | 4.966 | 5.003 | 937,172 | -0.02(-0.42%) |
Jul 14, 2003 | 5.026 | 5.084 | 5.011 | 5.024 | 867,342 | +0.02(+0.31%) |
Jul 11, 2003 | 4.929 | 5.021 | 4.924 | 5.008 | 1,352,336 | +0.06(+1.16%) |
Jul 10, 2003 | 5.116 | 5.123 | 4.932 | 4.950 | 1,526,339 | -0.22(-4.21%) |
Jul 09, 2003 | 5.215 | 5.215 | 5.126 | 5.168 | 961,212 | -0.08(-1.55%) |
Jul 08, 2003 | 5.129 | 5.268 | 5.089 | 5.249 | 1,403,850 | +0.15(+2.98%) |
Jul 07, 2003 | 4.984 | 5.176 | 4.984 | 5.097 | 1,469,864 | +0.16(+3.24%) |
Jul 03, 2003 | 5.005 | 5.013 | 4.935 | 4.937 | 822,315 | -0.10(-2.03%) |
Jul 02, 2003 | 4.953 | 5.055 | 4.945 | 5.040 | 1,768,645 | +0.10(+2.02%) |
Jul 01, 2003 | 5.136 | 5.136 | 4.856 | 4.940 | 2,126,572 | -0.21(-4.17%) |
Jun 30, 2003 | 5.110 | 5.218 | 4.932 | 5.155 | 4,363,423 | +0.04(+0.87%) |
Jun 27, 2003 | 5.087 | 5.157 | 5.055 | 5.110 | 907,408 | +0.03(+0.52%) |
Jun 26, 2003 | 5.005 | 5.123 | 4.979 | 5.084 | 1,533,208 | +0.05(+0.94%) |
Jun 25, 2003 | 4.914 | 5.121 | 4.914 | 5.037 | 1,123,004 | +0.12(+2.51%) |
Jun 24, 2003 | 4.940 | 5.000 | 4.851 | 4.914 | 1,012,344 | -0.03(-0.53%) |
Jun 23, 2003 | 5.045 | 5.047 | 4.888 | 4.940 | 1,474,825 | -0.16(-3.18%) |
Jun 20, 2003 | 5.123 | 5.160 | 5.058 | 5.102 | 857,421 | +0.02(+0.41%) |
Jun 19, 2003 | 5.110 | 5.202 | 5.060 | 5.081 | 1,155,439 | -0.04(-0.82%) |
Jun 18, 2003 | 5.116 | 5.160 | 5.074 | 5.123 | 645,641 | +0.01(+0.15%) |
Jun 17, 2003 | 5.089 | 5.163 | 5.032 | 5.116 | 984,488 | +0.03(+0.52%) |
Jun 16, 2003 | 5.074 | 5.147 | 4.987 | 5.089 | 1,400,034 | +0.02(+0.31%) |
Jun 13, 2003 | 5.181 | 5.181 | 4.998 | 5.074 | 945,185 | -0.08(-1.58%) |
Jun 12, 2003 | 5.084 | 5.176 | 5.068 | 5.155 | 940,606 | +0.05(+0.98%) |
Jun 11, 2003 | 4.958 | 5.136 | 4.940 | 5.105 | 1,005,094 | +0.15(+2.96%) |
Jun 10, 2003 | 4.874 | 4.990 | 4.869 | 4.958 | 960,830 | +0.08(+1.61%) |
Jun 09, 2003 | 4.979 | 4.979 | 4.869 | 4.880 | 755,919 | -0.10(-2.10%) |
Jun 06, 2003 | 5.079 | 5.131 | 4.969 | 4.984 | 1,347,376 | -0.07(-1.35%) |
Jun 05, 2003 | 4.950 | 5.063 | 4.846 | 5.053 | 1,462,614 | +0.10(+2.12%) |
Jun 04, 2003 | 4.827 | 4.969 | 4.825 | 4.948 | 908,935 | +0.15(+3.06%) |
Jun 03, 2003 | 4.691 | 4.861 | 4.691 | 4.801 | 860,855 | -0.13(-2.60%) |