Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.415 | 4.500 | 4.415 | 4.475 | 2,053,000 | +0.01(+0.28%) |
Aug 28, 2003 | 4.457 | 4.468 | 4.293 | 4.463 | 2,637,400 | +0.15(+3.54%) |
Aug 27, 2003 | 4.300 | 4.330 | 4.270 | 4.310 | 1,526,800 | -0.01(-0.17%) |
Aug 26, 2003 | 4.338 | 4.350 | 4.240 | 4.317 | 1,742,200 | -0.03(-0.75%) |
Aug 25, 2003 | 4.438 | 4.440 | 4.285 | 4.350 | 1,801,400 | -0.07(-1.53%) |
Aug 22, 2003 | 4.485 | 4.500 | 4.367 | 4.418 | 11,659,600 | +0.37(+9.01%) |
Aug 21, 2003 | 4.058 | 4.095 | 4.025 | 4.053 | 2,128,400 | +0.01(+0.31%) |
Aug 20, 2003 | 3.955 | 4.053 | 3.935 | 4.040 | 2,094,600 | +0.08(+1.89%) |
Aug 19, 2003 | 3.967 | 3.995 | 3.915 | 3.965 | 1,933,000 | -0.01(-0.19%) |
Aug 18, 2003 | 3.910 | 3.978 | 3.853 | 3.973 | 1,894,600 | +0.08(+2.06%) |
Aug 15, 2003 | 3.888 | 3.916 | 3.800 | 3.893 | 686,800 | +0.02(+0.45%) |
Aug 14, 2003 | 3.800 | 3.902 | 3.775 | 3.875 | 1,738,800 | +0.10(+2.65%) |
Aug 13, 2003 | 3.723 | 3.810 | 3.720 | 3.775 | 1,445,400 | +0.04(+1.21%) |
Aug 12, 2003 | 3.725 | 3.748 | 3.705 | 3.730 | 1,763,200 | +0.01(+0.20%) |
Aug 11, 2003 | 3.703 | 3.757 | 3.692 | 3.723 | 3,740,000 | +0.04(+0.95%) |
Aug 08, 2003 | 3.770 | 3.800 | 3.675 | 3.688 | 2,688,400 | -0.05(-1.40%) |
Aug 07, 2003 | 3.788 | 3.803 | 3.675 | 3.740 | 1,900,200 | -0.02(-0.47%) |
Aug 06, 2003 | 3.725 | 3.788 | 3.678 | 3.757 | 1,789,200 | +0.01(+0.33%) |
Aug 05, 2003 | 3.812 | 3.812 | 3.700 | 3.745 | 1,885,200 | -0.06(-1.51%) |
Aug 04, 2003 | 3.735 | 3.810 | 3.658 | 3.803 | 992,600 | +0.05(+1.40%) |
Aug 01, 2003 | 3.757 | 3.817 | 3.708 | 3.750 | 1,163,448 | +0.02(+0.60%) |
Jul 31, 2003 | 3.788 | 3.822 | 3.728 | 3.728 | 1,000,800 | -0.05(-1.26%) |
Jul 30, 2003 | 3.717 | 3.820 | 3.717 | 3.775 | 2,727,600 | +0.02(+0.53%) |
Jul 29, 2003 | 3.655 | 3.797 | 3.632 | 3.755 | 1,943,800 | +0.11(+3.16%) |
Jul 28, 2003 | 3.740 | 3.740 | 3.600 | 3.640 | 2,494,800 | -0.05(-1.29%) |
Jul 25, 2003 | 3.748 | 3.750 | 3.598 | 3.688 | 2,410,000 | -0.05(-1.40%) |
Jul 24, 2003 | 3.760 | 3.797 | 3.690 | 3.740 | 2,229,200 | +0.01(+0.20%) |
Jul 23, 2003 | 3.777 | 3.825 | 3.732 | 3.732 | 3,188,200 | -0.04(-1.06%) |
Jul 22, 2003 | 3.788 | 3.817 | 3.725 | 3.772 | 1,387,800 | +0.03(+0.73%) |
Jul 21, 2003 | 3.815 | 3.815 | 3.720 | 3.745 | 1,192,000 | -0.07(-1.83%) |
Jul 18, 2003 | 3.805 | 3.862 | 3.750 | 3.815 | 2,377,000 | +0.02(+0.39%) |
Jul 17, 2003 | 4.032 | 4.035 | 3.743 | 3.800 | 6,546,200 | -0.26(-6.46%) |
Jul 16, 2003 | 4.090 | 4.138 | 3.998 | 4.062 | 2,023,800 | -0.05(-1.34%) |
Jul 15, 2003 | 4.107 | 4.175 | 4.062 | 4.117 | 2,124,600 | +0.00(+0.12%) |
Jul 14, 2003 | 4.027 | 4.175 | 4.005 | 4.112 | 1,716,400 | +0.12(+3.13%) |
Jul 11, 2003 | 4.008 | 4.048 | 3.975 | 3.987 | 1,082,200 | -0.01(-0.19%) |
Jul 10, 2003 | 3.990 | 4.043 | 3.967 | 3.995 | 1,269,400 | -0.06(-1.48%) |
Jul 09, 2003 | 4.058 | 4.138 | 3.993 | 4.055 | 2,279,400 | -0.05(-1.28%) |
Jul 08, 2003 | 4.120 | 4.150 | 4.077 | 4.107 | 2,880,400 | -0.01(-0.36%) |
Jul 07, 2003 | 4.020 | 4.125 | 4.003 | 4.122 | 2,471,600 | +0.12(+3.13%) |
Jul 03, 2003 | 4.072 | 4.072 | 3.973 | 3.998 | 1,788,000 | -0.12(-3.03%) |
Jul 02, 2003 | 4.048 | 4.138 | 4.045 | 4.122 | 2,150,600 | +0.08(+2.11%) |
Jul 01, 2003 | 4.050 | 4.082 | 3.910 | 4.037 | 2,314,400 | -0.01(-0.12%) |
Jun 30, 2003 | 4.050 | 4.088 | 4.003 | 4.043 | 2,167,200 | -0.01(-0.25%) |
Jun 27, 2003 | 3.938 | 4.103 | 3.928 | 4.053 | 2,744,800 | +0.12(+3.05%) |
Jun 26, 2003 | 3.938 | 4.020 | 3.900 | 3.933 | 3,449,800 | +0.03(+0.77%) |
Jun 25, 2003 | 3.955 | 3.987 | 3.888 | 3.902 | 3,452,200 | -0.05(-1.20%) |
Jun 24, 2003 | 4.003 | 4.005 | 3.875 | 3.950 | 3,933,000 | +0.00(+0.06%) |
Jun 23, 2003 | 4.070 | 4.077 | 3.915 | 3.947 | 3,937,400 | -0.12(-2.89%) |
Jun 20, 2003 | 4.125 | 4.250 | 4.035 | 4.065 | 3,272,200 | -0.15(-3.49%) |
Jun 19, 2003 | 4.232 | 4.250 | 4.120 | 4.212 | 3,917,600 | -0.04(-0.84%) |
Jun 18, 2003 | 4.228 | 4.272 | 4.188 | 4.247 | 3,697,200 | +0.00(+0.12%) |
Jun 17, 2003 | 4.218 | 4.250 | 4.192 | 4.242 | 2,781,200 | +0.02(+0.41%) |
Jun 16, 2003 | 4.082 | 4.225 | 4.070 | 4.225 | 2,185,400 | +0.14(+3.55%) |
Jun 13, 2003 | 4.213 | 4.220 | 4.053 | 4.080 | 1,752,200 | -0.14(-3.32%) |
Jun 12, 2003 | 4.168 | 4.225 | 4.140 | 4.220 | 3,265,400 | +0.06(+1.38%) |
Jun 11, 2003 | 4.020 | 4.173 | 3.987 | 4.162 | 7,041,000 | +0.14(+3.42%) |
Jun 10, 2003 | 3.913 | 4.025 | 3.913 | 4.025 | 2,227,800 | +0.12(+3.07%) |
Jun 09, 2003 | 3.875 | 3.928 | 3.855 | 3.905 | 2,236,200 | +0.03(+0.71%) |
Jun 06, 2003 | 3.928 | 4.112 | 3.862 | 3.877 | 6,235,800 | +0.02(+0.45%) |
Jun 05, 2003 | 3.792 | 3.888 | 3.775 | 3.860 | 3,730,800 | +0.07(+1.85%) |
Jun 04, 2003 | 3.697 | 3.828 | 3.650 | 3.790 | 4,217,200 | +0.12(+3.13%) |
Jun 03, 2003 | 3.560 | 3.695 | 3.520 | 3.675 | 5,190,800 | +0.15(+4.18%) |