Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.654 | 4.654 | 4.608 | 4.624 | 189,284 | -0.02(-0.36%) |
Aug 28, 2003 | 4.654 | 4.658 | 4.591 | 4.641 | 142,562 | +0.02(+0.36%) |
Aug 27, 2003 | 4.658 | 4.658 | 4.591 | 4.624 | 143,760 | -0.03(-0.72%) |
Aug 26, 2003 | 4.624 | 4.674 | 4.558 | 4.658 | 142,862 | +0.05(+1.09%) |
Aug 25, 2003 | 4.651 | 4.671 | 4.507 | 4.608 | 143,161 | +0.02(+0.51%) |
Aug 22, 2003 | 4.574 | 4.651 | 4.507 | 4.584 | 146,456 | +0.07(+1.55%) |
Aug 21, 2003 | 4.591 | 4.654 | 4.514 | 4.514 | 200,665 | -0.06(-1.24%) |
Aug 20, 2003 | 4.641 | 4.674 | 4.558 | 4.571 | 138,070 | -0.07(-1.58%) |
Aug 19, 2003 | 4.644 | 4.691 | 4.638 | 4.644 | 182,995 | -0.01(-0.29%) |
Aug 18, 2003 | 4.694 | 4.694 | 4.624 | 4.658 | 274,043 | -0.03(-0.71%) |
Aug 15, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 25,457 | +0.02(+0.43%) |
Aug 14, 2003 | 4.591 | 4.674 | 4.591 | 4.671 | 62,895 | +0.06(+1.38%) |
Aug 13, 2003 | 4.674 | 4.725 | 4.608 | 4.608 | 115,607 | -0.03(-0.72%) |
Aug 12, 2003 | 4.708 | 4.718 | 4.641 | 4.641 | 178,203 | -0.01(-0.29%) |
Aug 11, 2003 | 4.581 | 4.725 | 4.581 | 4.654 | 107,820 | +0.11(+2.35%) |
Aug 08, 2003 | 4.591 | 4.741 | 4.548 | 4.548 | 120,100 | +0.02(+0.52%) |
Aug 07, 2003 | 4.507 | 4.541 | 4.457 | 4.524 | 89,850 | +0.08(+1.88%) |
Aug 06, 2003 | 4.551 | 4.551 | 4.411 | 4.441 | 319,567 | -0.12(-2.56%) |
Aug 05, 2003 | 4.614 | 4.671 | 4.554 | 4.558 | 195,873 | +0.01(+0.22%) |
Aug 04, 2003 | 4.624 | 4.725 | 4.541 | 4.548 | 225,225 | -0.03(-0.58%) |
Aug 01, 2003 | 4.641 | 4.658 | 4.541 | 4.574 | 451,947 | -0.10(-2.21%) |
Jul 31, 2003 | 4.758 | 4.791 | 4.674 | 4.678 | 158,436 | -0.08(-1.68%) |
Jul 30, 2003 | 4.758 | 4.758 | 4.711 | 4.758 | 153,045 | +0.02(+0.49%) |
Jul 29, 2003 | 4.838 | 4.838 | 4.708 | 4.735 | 190,482 | -0.10(-2.14%) |
Jul 28, 2003 | 4.708 | 4.841 | 4.674 | 4.838 | 206,955 | +0.08(+1.61%) |
Jul 25, 2003 | 4.808 | 4.808 | 4.574 | 4.761 | 357,604 | -0.16(-3.26%) |
Jul 24, 2003 | 4.992 | 5.038 | 4.835 | 4.922 | 304,892 | -0.33(-6.35%) |
Jul 23, 2003 | 5.215 | 5.259 | 5.212 | 5.255 | 329,750 | +0.04(+0.83%) |
Jul 22, 2003 | 5.259 | 5.275 | 5.209 | 5.212 | 361,498 | -0.06(-1.20%) |
Jul 21, 2003 | 5.272 | 5.275 | 5.215 | 5.275 | 295,907 | +0.07(+1.28%) |
Jul 18, 2003 | 5.239 | 5.272 | 5.192 | 5.209 | 219,534 | +0.02(+0.39%) |
Jul 17, 2003 | 5.209 | 5.259 | 5.125 | 5.189 | 207,554 | -0.02(-0.38%) |
Jul 16, 2003 | 5.179 | 5.239 | 5.152 | 5.209 | 211,148 | +0.02(+0.39%) |
Jul 15, 2003 | 5.235 | 5.259 | 5.135 | 5.189 | 259,068 | -0.04(-0.70%) |
Jul 14, 2003 | 5.242 | 5.242 | 5.189 | 5.225 | 311,181 | -0.03(-0.51%) |
Jul 11, 2003 | 5.108 | 5.252 | 5.075 | 5.252 | 350,716 | +0.11(+2.14%) |
Jul 10, 2003 | 5.215 | 5.215 | 5.072 | 5.142 | 147,055 | -0.07(-1.28%) |
Jul 09, 2003 | 5.142 | 5.209 | 5.108 | 5.209 | 321,065 | +0.10(+2.03%) |
Jul 08, 2003 | 5.088 | 5.169 | 5.075 | 5.105 | 231,215 | +0.06(+1.26%) |
Jul 07, 2003 | 4.935 | 5.048 | 4.935 | 5.042 | 361,797 | +0.15(+3.00%) |
Jul 03, 2003 | 4.925 | 4.938 | 4.878 | 4.895 | 119,800 | -0.04(-0.88%) |
Jul 02, 2003 | 4.808 | 4.938 | 4.808 | 4.938 | 187,188 | +0.14(+2.85%) |
Jul 01, 2003 | 4.741 | 4.801 | 4.644 | 4.801 | 249,784 | +0.06(+1.27%) |
Jun 30, 2003 | 4.758 | 4.858 | 4.708 | 4.741 | 198,569 | -0.02(-0.35%) |
Jun 27, 2003 | 4.684 | 4.791 | 4.674 | 4.758 | 317,171 | +0.15(+3.26%) |
Jun 26, 2003 | 4.371 | 4.644 | 4.371 | 4.608 | 460,932 | +0.24(+5.42%) |
Jun 25, 2003 | 4.775 | 4.775 | 4.347 | 4.371 | 1,329,187 | -0.56(-11.43%) |
Jun 24, 2003 | 5.342 | 5.342 | 4.841 | 4.935 | 838,304 | -0.39(-7.39%) |
Jun 23, 2003 | 5.409 | 5.422 | 5.326 | 5.329 | 203,660 | -0.01(-0.25%) |
Jun 20, 2003 | 5.426 | 5.426 | 5.292 | 5.342 | 230,017 | +0.03(+0.63%) |
Jun 19, 2003 | 5.326 | 5.352 | 5.265 | 5.309 | 163,228 | +0.02(+0.32%) |
Jun 18, 2003 | 5.326 | 5.342 | 5.209 | 5.292 | 201,564 | -0.05(-0.94%) |
Jun 17, 2003 | 5.379 | 5.409 | 5.312 | 5.342 | 132,080 | -0.06(-1.17%) |
Jun 16, 2003 | 5.342 | 5.409 | 5.309 | 5.406 | 161,431 | +0.12(+2.21%) |
Jun 13, 2003 | 5.245 | 5.472 | 5.175 | 5.289 | 294,110 | +0.04(+0.83%) |
Jun 12, 2003 | 5.476 | 5.476 | 5.225 | 5.245 | 338,137 | -0.23(-4.21%) |
Jun 11, 2003 | 5.459 | 5.492 | 5.416 | 5.476 | 287,521 | +0.04(+0.68%) |
Jun 10, 2003 | 5.402 | 5.459 | 5.382 | 5.439 | 190,183 | +0.00(+0.06%) |
Jun 09, 2003 | 5.409 | 5.459 | 5.376 | 5.436 | 210,848 | +0.09(+1.75%) |
Jun 06, 2003 | 5.409 | 5.469 | 5.262 | 5.342 | 286,323 | +0.00(+0.06%) |
Jun 05, 2003 | 5.426 | 5.442 | 5.309 | 5.339 | 206,356 | -0.07(-1.24%) |
Jun 04, 2003 | 5.125 | 5.426 | 5.125 | 5.406 | 221,630 | +0.23(+4.45%) |
Jun 03, 2003 | 5.242 | 5.295 | 5.078 | 5.175 | 186,289 | +0.00(+0.00%) |