Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.371 | 5.420 | 5.345 | 5.415 | 3,514,246 | +0.04(+0.82%) |
Aug 28, 2003 | 5.300 | 5.394 | 5.287 | 5.371 | 3,540,874 | +0.08(+1.55%) |
Aug 27, 2003 | 5.259 | 5.311 | 5.248 | 5.289 | 4,118,763 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.256 | 3,226,412 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.349 | 5.292 | 5.301 | 2,466,883 | -0.02(-0.41%) |
Aug 22, 2003 | 5.349 | 5.363 | 5.315 | 5.323 | 2,225,647 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.338 | 5.349 | 3,373,499 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.393 | 5.325 | 5.393 | 2,400,313 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.371 | 5.342 | 5.353 | 2,739,185 | +0.01(+0.15%) |
Aug 18, 2003 | 5.393 | 5.418 | 5.344 | 5.345 | 4,186,918 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,834 | +0.04(+0.68%) |
Aug 14, 2003 | 5.363 | 5.382 | 5.297 | 5.336 | 4,408,500 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.382 | 5.315 | 5.331 | 6,462,651 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.319 | 5.221 | 5.319 | 2,768,666 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,233 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,123 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,474 | +0.09(+1.78%) |
Aug 06, 2003 | 5.073 | 5.161 | 5.049 | 5.136 | 3,413,124 | +0.06(+1.24%) |
Aug 05, 2003 | 5.095 | 5.136 | 5.071 | 5.073 | 7,767,734 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,671 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,029,817 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,448 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,607,706 | -0.01(-0.22%) |
Jul 29, 2003 | 5.218 | 5.221 | 5.110 | 5.123 | 3,944,414 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.166 | 5.185 | 4,871,952 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,939,789 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,518 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,360 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,387 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.144 | 5.178 | 5,211,140 | +0.05(+1.02%) |
Jul 18, 2003 | 5.046 | 5.126 | 5.032 | 5.126 | 6,293,691 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.961 | 7,506,527 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.890 | 4.910 | 7,671,050 | -0.12(-2.29%) |
Jul 15, 2003 | 5.158 | 5.164 | 5.014 | 5.025 | 7,239,615 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,035 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,033 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.166 | 5.189 | 5,421,627 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.229 | 5.292 | 3,720,296 | +0.02(+0.30%) |
Jul 08, 2003 | 5.300 | 5.315 | 5.205 | 5.276 | 4,353,976 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.341 | 5.276 | 5.314 | 3,046,673 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.300 | 2,203,140 | -0.06(-1.18%) |
Jul 02, 2003 | 5.311 | 5.374 | 5.215 | 5.363 | 6,102,857 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.174 | 5.311 | 3,320,560 | +0.02(+0.36%) |
Jun 30, 2003 | 5.300 | 5.311 | 5.256 | 5.292 | 3,222,291 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,836 | -0.03(-0.65%) |
Jun 26, 2003 | 5.308 | 5.360 | 5.276 | 5.311 | 3,712,371 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.256 | 5.304 | 4,566,365 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,431 | -0.05(-0.95%) |
Jun 23, 2003 | 5.267 | 5.334 | 5.257 | 5.312 | 3,738,047 | +0.03(+0.63%) |
Jun 20, 2003 | 5.327 | 5.358 | 5.279 | 5.279 | 3,673,697 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.360 | 5.222 | 5.290 | 3,898,766 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,371 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,021 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.363 | 5.284 | 5.349 | 2,945,234 | +0.01(+0.12%) |
Jun 13, 2003 | 5.363 | 5.385 | 5.287 | 5.342 | 2,787,686 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.423 | 5.330 | 5.368 | 3,042,552 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.390 | 5,956,721 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.330 | 5.267 | 5.312 | 2,861,863 | +0.05(+0.87%) |
Jun 09, 2003 | 5.229 | 5.286 | 5.229 | 5.267 | 2,949,989 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.379 | 5.263 | 5.268 | 6,677,259 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.412 | 5.352 | 5.410 | 4,323,544 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,551 | +0.08(+1.54%) |
Jun 03, 2003 | 5.308 | 5.328 | 5.229 | 5.325 | 4,978,463 | +0.02(+0.33%) |