Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.599 | 4.676 | 4.594 | 4.670 | 2,294,262 | +0.07(+1.63%) |
Aug 28, 2003 | 4.596 | 4.605 | 4.558 | 4.596 | 1,510,862 | -0.02(-0.36%) |
Aug 27, 2003 | 4.605 | 4.614 | 4.577 | 4.612 | 1,323,777 | +0.02(+0.49%) |
Aug 26, 2003 | 4.639 | 4.648 | 4.571 | 4.590 | 1,256,330 | -0.06(-1.36%) |
Aug 25, 2003 | 4.698 | 4.698 | 4.633 | 4.654 | 740,576 | -0.04(-0.88%) |
Aug 22, 2003 | 4.689 | 4.704 | 4.670 | 4.695 | 1,698,749 | +0.01(+0.32%) |
Aug 21, 2003 | 4.655 | 4.689 | 4.648 | 4.680 | 2,035,181 | +0.03(+0.56%) |
Aug 20, 2003 | 4.668 | 4.668 | 4.624 | 4.654 | 2,505,435 | -0.01(-0.32%) |
Aug 19, 2003 | 4.540 | 4.670 | 4.521 | 4.668 | 6,317,251 | +0.16(+3.44%) |
Aug 18, 2003 | 4.418 | 4.519 | 4.418 | 4.513 | 1,299,689 | +0.08(+1.86%) |
Aug 15, 2003 | 4.403 | 4.444 | 4.403 | 4.431 | 172,899 | +0.03(+0.64%) |
Aug 14, 2003 | 4.371 | 4.442 | 4.366 | 4.403 | 835,591 | +0.02(+0.55%) |
Aug 13, 2003 | 4.366 | 4.390 | 4.358 | 4.379 | 902,770 | +0.02(+0.51%) |
Aug 12, 2003 | 4.334 | 4.368 | 4.330 | 4.356 | 1,001,799 | +0.01(+0.34%) |
Aug 11, 2003 | 4.353 | 4.399 | 4.317 | 4.342 | 619,065 | +0.01(+0.35%) |
Aug 08, 2003 | 4.373 | 4.388 | 4.306 | 4.327 | 794,373 | -0.01(-0.22%) |
Aug 07, 2003 | 4.343 | 4.362 | 4.300 | 4.336 | 833,182 | -0.01(-0.17%) |
Aug 06, 2003 | 4.325 | 4.371 | 4.315 | 4.343 | 1,047,299 | +0.02(+0.43%) |
Aug 05, 2003 | 4.334 | 4.390 | 4.302 | 4.325 | 1,369,277 | +0.02(+0.43%) |
Aug 04, 2003 | 4.381 | 4.381 | 4.299 | 4.306 | 1,175,234 | -0.08(-1.79%) |
Aug 01, 2003 | 4.409 | 4.409 | 4.347 | 4.385 | 1,184,869 | -0.02(-0.55%) |
Jul 31, 2003 | 4.381 | 4.424 | 4.381 | 4.409 | 1,009,293 | +0.04(+0.94%) |
Jul 30, 2003 | 4.353 | 4.399 | 4.336 | 4.368 | 806,150 | +0.02(+0.56%) |
Jul 29, 2003 | 4.370 | 4.399 | 4.330 | 4.343 | 1,086,375 | -0.02(-0.56%) |
Jul 28, 2003 | 4.390 | 4.409 | 4.360 | 4.368 | 1,142,046 | -0.05(-1.10%) |
Jul 25, 2003 | 4.399 | 4.429 | 4.343 | 4.416 | 1,518,088 | -0.00(-0.04%) |
Jul 24, 2003 | 4.353 | 4.437 | 4.353 | 4.418 | 1,754,420 | +0.06(+1.37%) |
Jul 23, 2003 | 4.394 | 4.394 | 4.315 | 4.358 | 1,392,830 | -0.04(-0.93%) |
Jul 22, 2003 | 4.399 | 4.418 | 4.371 | 4.399 | 2,201,121 | +0.04(+0.90%) |
Jul 21, 2003 | 4.390 | 4.390 | 4.315 | 4.360 | 1,310,663 | -0.02(-0.51%) |
Jul 18, 2003 | 4.347 | 4.390 | 4.304 | 4.383 | 1,242,680 | +0.08(+1.82%) |
Jul 17, 2003 | 4.287 | 4.319 | 4.271 | 4.304 | 926,858 | +0.03(+0.61%) |
Jul 16, 2003 | 4.284 | 4.297 | 4.261 | 4.278 | 823,279 | -0.01(-0.13%) |
Jul 15, 2003 | 4.315 | 4.325 | 4.263 | 4.284 | 2,547,991 | -0.04(-0.95%) |
Jul 14, 2003 | 4.261 | 4.336 | 4.261 | 4.325 | 2,032,504 | +0.06(+1.49%) |
Jul 11, 2003 | 4.286 | 4.293 | 4.248 | 4.261 | 843,888 | -0.02(-0.52%) |
Jul 10, 2003 | 4.287 | 4.293 | 4.231 | 4.284 | 961,117 | -0.02(-0.48%) |
Jul 09, 2003 | 4.287 | 4.315 | 4.241 | 4.304 | 1,481,688 | +0.02(+0.44%) |
Jul 08, 2003 | 4.237 | 4.297 | 4.218 | 4.286 | 1,234,116 | +0.06(+1.41%) |
Jul 07, 2003 | 4.222 | 4.280 | 4.222 | 4.226 | 1,481,421 | +0.01(+0.36%) |
Jul 03, 2003 | 4.185 | 4.216 | 4.138 | 4.211 | 536,898 | +0.01(+0.36%) |
Jul 02, 2003 | 4.222 | 4.246 | 4.185 | 4.196 | 1,216,719 | -0.01(-0.31%) |
Jul 01, 2003 | 4.166 | 4.222 | 4.121 | 4.209 | 678,215 | +0.04(+1.08%) |
Jun 30, 2003 | 4.194 | 4.201 | 4.158 | 4.164 | 985,473 | -0.01(-0.31%) |
Jun 27, 2003 | 4.155 | 4.203 | 4.147 | 4.177 | 1,034,987 | +0.02(+0.54%) |
Jun 26, 2003 | 4.129 | 4.172 | 4.091 | 4.155 | 1,083,966 | +0.04(+0.95%) |
Jun 25, 2003 | 4.106 | 4.175 | 4.086 | 4.116 | 2,213,165 | +0.02(+0.41%) |
Jun 24, 2003 | 4.129 | 4.130 | 4.037 | 4.099 | 2,172,751 | -0.03(-0.72%) |
Jun 23, 2003 | 4.188 | 4.188 | 4.087 | 4.129 | 1,619,794 | -0.06(-1.43%) |
Jun 20, 2003 | 4.196 | 4.222 | 4.166 | 4.188 | 810,432 | -0.01(-0.18%) |
Jun 19, 2003 | 4.213 | 4.220 | 4.162 | 4.196 | 1,899,484 | +0.08(+1.86%) |
Jun 18, 2003 | 4.175 | 4.179 | 4.114 | 4.119 | 938,099 | -0.06(-1.34%) |
Jun 17, 2003 | 4.125 | 4.213 | 4.110 | 4.175 | 2,403,462 | +0.06(+1.45%) |
Jun 16, 2003 | 4.091 | 4.145 | 4.091 | 4.116 | 1,431,906 | -0.00(-0.09%) |
Jun 13, 2003 | 4.188 | 4.209 | 4.119 | 4.119 | 1,216,719 | -0.07(-1.56%) |
Jun 12, 2003 | 4.203 | 4.213 | 4.158 | 4.185 | 2,647,287 | -0.01(-0.22%) |
Jun 11, 2003 | 4.147 | 4.194 | 4.132 | 4.194 | 2,467,429 | -0.04(-0.93%) |
Jun 10, 2003 | 4.231 | 4.243 | 4.166 | 4.233 | 1,514,074 | +0.05(+1.30%) |
Jun 09, 2003 | 4.192 | 4.200 | 4.138 | 4.179 | 2,240,733 | -0.01(-0.36%) |
Jun 06, 2003 | 4.194 | 4.269 | 4.166 | 4.194 | 2,408,012 | +0.02(+0.58%) |
Jun 05, 2003 | 4.101 | 4.194 | 4.063 | 4.170 | 1,915,810 | +0.07(+1.59%) |
Jun 04, 2003 | 4.101 | 4.140 | 4.101 | 4.104 | 2,922,160 | +0.00(+0.09%) |
Jun 03, 2003 | 4.119 | 4.145 | 4.080 | 4.101 | 1,281,757 | -0.05(-1.13%) |