Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.757 | 5.837 | 5.685 | 5.795 | 4,661,257 | +0.04(+0.68%) |
Aug 28, 2003 | 5.670 | 5.773 | 5.665 | 5.756 | 7,520,852 | +0.11(+1.95%) |
Aug 27, 2003 | 5.533 | 5.656 | 5.532 | 5.645 | 5,266,031 | +0.11(+2.02%) |
Aug 26, 2003 | 5.537 | 5.580 | 5.466 | 5.533 | 4,320,896 | -0.03(-0.51%) |
Aug 25, 2003 | 5.530 | 5.562 | 5.430 | 5.562 | 4,508,798 | +0.01(+0.26%) |
Aug 22, 2003 | 5.555 | 5.564 | 5.517 | 5.548 | 4,572,370 | +0.01(+0.16%) |
Aug 21, 2003 | 5.448 | 5.541 | 5.421 | 5.539 | 5,285,721 | +0.09(+1.66%) |
Aug 20, 2003 | 5.437 | 5.469 | 5.425 | 5.448 | 3,467,743 | -0.02(-0.45%) |
Aug 19, 2003 | 5.493 | 5.493 | 5.421 | 5.473 | 5,542,258 | -0.00(-0.03%) |
Aug 18, 2003 | 5.475 | 5.475 | 5.405 | 5.475 | 4,473,355 | +0.00(+0.00%) |
Aug 15, 2003 | 5.510 | 5.530 | 5.427 | 5.475 | 2,891,380 | -0.05(-0.87%) |
Aug 14, 2003 | 5.525 | 5.539 | 5.473 | 5.523 | 4,280,672 | -0.01(-0.13%) |
Aug 13, 2003 | 5.466 | 5.539 | 5.457 | 5.530 | 5,678,402 | +0.08(+1.53%) |
Aug 12, 2003 | 5.416 | 5.448 | 5.389 | 5.446 | 2,934,980 | +0.03(+0.53%) |
Aug 11, 2003 | 5.356 | 5.439 | 5.341 | 5.418 | 4,435,663 | +0.08(+1.43%) |
Aug 08, 2003 | 5.297 | 5.379 | 5.292 | 5.341 | 4,455,072 | +0.04(+0.81%) |
Aug 07, 2003 | 5.226 | 5.333 | 5.222 | 5.299 | 3,736,657 | +0.09(+1.64%) |
Aug 06, 2003 | 5.213 | 5.272 | 5.164 | 5.213 | 3,904,868 | +0.00(+0.00%) |
Aug 05, 2003 | 5.377 | 5.377 | 5.208 | 5.213 | 4,243,260 | -0.14(-2.69%) |
Aug 04, 2003 | 5.341 | 5.386 | 5.288 | 5.357 | 5,427,773 | +0.03(+0.63%) |
Aug 01, 2003 | 5.329 | 5.352 | 5.279 | 5.324 | 5,963,068 | -0.01(-0.13%) |
Jul 31, 2003 | 5.288 | 5.407 | 5.274 | 5.331 | 15,447,043 | +0.18(+3.59%) |
Jul 30, 2003 | 4.977 | 5.196 | 4.977 | 5.146 | 10,649,641 | +0.21(+4.32%) |
Jul 29, 2003 | 5.039 | 5.087 | 4.933 | 4.933 | 5,645,491 | -0.13(-2.53%) |
Jul 28, 2003 | 4.968 | 5.084 | 4.895 | 5.061 | 5,158,297 | +0.09(+1.75%) |
Jul 25, 2003 | 4.929 | 5.002 | 4.890 | 4.974 | 2,293,920 | +0.04(+0.83%) |
Jul 24, 2003 | 4.959 | 4.977 | 4.908 | 4.933 | 4,635,379 | +0.02(+0.33%) |
Jul 23, 2003 | 4.934 | 4.934 | 4.862 | 4.917 | 2,881,254 | -0.02(-0.50%) |
Jul 22, 2003 | 4.934 | 4.981 | 4.876 | 4.942 | 3,204,456 | +0.00(+0.00%) |
Jul 21, 2003 | 4.878 | 4.942 | 4.842 | 4.942 | 5,038,467 | +0.07(+1.35%) |
Jul 18, 2003 | 4.940 | 4.940 | 4.853 | 4.876 | 6,122,278 | -0.02(-0.47%) |
Jul 17, 2003 | 5.013 | 5.020 | 4.894 | 4.899 | 7,934,348 | -0.12(-2.44%) |
Jul 16, 2003 | 5.068 | 5.082 | 4.984 | 5.022 | 4,297,830 | -0.05(-0.91%) |
Jul 15, 2003 | 5.084 | 5.144 | 5.014 | 5.068 | 7,991,731 | -0.00(-0.07%) |
Jul 14, 2003 | 5.217 | 5.217 | 5.066 | 5.071 | 5,808,358 | -0.01(-0.24%) |
Jul 11, 2003 | 4.998 | 5.114 | 4.986 | 5.084 | 4,015,134 | +0.08(+1.60%) |
Jul 10, 2003 | 5.039 | 5.041 | 4.933 | 5.004 | 7,318,042 | -0.06(-1.19%) |
Jul 09, 2003 | 5.101 | 5.149 | 5.064 | 5.064 | 6,642,102 | -0.04(-0.73%) |
Jul 08, 2003 | 5.062 | 5.165 | 5.041 | 5.101 | 8,172,882 | +0.05(+0.91%) |
Jul 07, 2003 | 5.022 | 5.055 | 4.998 | 5.055 | 5,352,387 | +0.07(+1.32%) |
Jul 03, 2003 | 4.977 | 4.998 | 4.924 | 4.990 | 4,673,071 | -0.01(-0.28%) |
Jul 02, 2003 | 5.014 | 5.039 | 4.961 | 5.004 | 6,490,205 | -0.01(-0.21%) |
Jul 01, 2003 | 4.982 | 5.029 | 4.917 | 5.014 | 4,694,168 | +0.03(+0.64%) |
Jun 30, 2003 | 4.943 | 5.002 | 4.931 | 4.982 | 5,141,419 | +0.04(+0.83%) |
Jun 27, 2003 | 5.032 | 5.034 | 4.929 | 4.942 | 4,195,722 | -0.09(-1.70%) |
Jun 26, 2003 | 4.902 | 5.041 | 4.883 | 5.027 | 6,347,028 | +0.13(+2.65%) |
Jun 25, 2003 | 4.966 | 4.968 | 4.879 | 4.897 | 9,074,980 | -0.07(-1.36%) |
Jun 24, 2003 | 4.870 | 4.995 | 4.824 | 4.965 | 10,219,268 | +0.27(+5.72%) |
Jun 23, 2003 | 4.856 | 4.862 | 4.652 | 4.696 | 8,719,992 | -0.19(-3.96%) |
Jun 20, 2003 | 4.796 | 4.924 | 4.780 | 4.890 | 8,550,936 | +0.13(+2.69%) |
Jun 19, 2003 | 4.915 | 4.968 | 4.753 | 4.762 | 10,930,088 | -0.25(-4.97%) |
Jun 18, 2003 | 5.020 | 5.030 | 4.958 | 5.011 | 5,144,513 | -0.01(-0.28%) |
Jun 17, 2003 | 5.069 | 5.069 | 4.995 | 5.025 | 4,525,957 | -0.00(-0.04%) |
Jun 16, 2003 | 4.974 | 5.052 | 4.942 | 5.027 | 3,079,844 | +0.08(+1.54%) |
Jun 13, 2003 | 4.993 | 5.018 | 4.906 | 4.950 | 3,499,529 | -0.04(-0.71%) |
Jun 12, 2003 | 5.101 | 5.101 | 4.924 | 4.986 | 4,338,055 | -0.08(-1.58%) |
Jun 11, 2003 | 4.959 | 5.066 | 4.922 | 5.066 | 5,180,519 | +0.13(+2.67%) |
Jun 10, 2003 | 4.950 | 4.961 | 4.892 | 4.934 | 4,545,366 | +0.05(+0.95%) |
Jun 09, 2003 | 4.815 | 4.942 | 4.812 | 4.888 | 5,900,621 | +0.06(+1.21%) |
Jun 06, 2003 | 4.883 | 4.947 | 4.808 | 4.830 | 4,844,940 | -0.02(-0.37%) |
Jun 05, 2003 | 4.831 | 4.890 | 4.766 | 4.847 | 5,199,928 | -0.05(-0.98%) |
Jun 04, 2003 | 4.844 | 4.906 | 4.810 | 4.895 | 6,478,110 | +0.08(+1.59%) |
Jun 03, 2003 | 4.718 | 4.844 | 4.712 | 4.819 | 6,257,860 | +0.10(+2.15%) |