Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.583 | 5.592 | 5.452 | 5.452 | 412,375 | -0.04(-0.68%) |
Aug 28, 2003 | 5.490 | 5.536 | 5.387 | 5.490 | 374,029 | -0.06(-1.01%) |
Aug 27, 2003 | 5.462 | 5.546 | 5.378 | 5.546 | 1,058,893 | +0.16(+2.95%) |
Aug 26, 2003 | 5.434 | 5.443 | 5.303 | 5.387 | 452,434 | -0.07(-1.37%) |
Aug 25, 2003 | 5.415 | 5.555 | 5.387 | 5.462 | 734,027 | +0.10(+1.92%) |
Aug 22, 2003 | 5.396 | 5.415 | 5.256 | 5.359 | 349,287 | -0.01(-0.17%) |
Aug 21, 2003 | 5.312 | 5.452 | 5.228 | 5.368 | 632,379 | +0.03(+0.52%) |
Aug 20, 2003 | 5.163 | 5.340 | 5.154 | 5.340 | 756,949 | +0.21(+4.00%) |
Aug 19, 2003 | 5.023 | 5.135 | 4.948 | 5.135 | 291,340 | +0.11(+2.23%) |
Aug 18, 2003 | 5.154 | 5.172 | 4.911 | 5.023 | 388,489 | -0.21(-4.10%) |
Aug 15, 2003 | 4.948 | 5.238 | 4.948 | 5.238 | 57,625 | +0.23(+4.66%) |
Aug 14, 2003 | 5.060 | 5.200 | 4.948 | 5.004 | 664,084 | +0.01(+0.19%) |
Aug 13, 2003 | 4.892 | 5.060 | 4.799 | 4.995 | 335,148 | +0.11(+2.29%) |
Aug 12, 2003 | 4.976 | 4.986 | 4.883 | 4.883 | 246,139 | -0.10(-2.06%) |
Aug 11, 2003 | 4.995 | 5.060 | 4.948 | 4.986 | 527,947 | +0.11(+2.30%) |
Aug 08, 2003 | 4.771 | 4.986 | 4.715 | 4.873 | 513,594 | +0.16(+3.37%) |
Aug 07, 2003 | 4.789 | 4.789 | 4.696 | 4.715 | 129,068 | -0.07(-1.56%) |
Aug 06, 2003 | 4.799 | 4.836 | 4.715 | 4.789 | 202,974 | +0.02(+0.39%) |
Aug 05, 2003 | 4.780 | 4.836 | 4.668 | 4.771 | 103,897 | -0.09(-1.92%) |
Aug 04, 2003 | 4.668 | 4.864 | 4.668 | 4.864 | 81,082 | +0.24(+5.25%) |
Aug 01, 2003 | 4.640 | 4.733 | 4.612 | 4.621 | 101,969 | -0.01(-0.20%) |
Jul 31, 2003 | 4.696 | 4.705 | 4.537 | 4.631 | 220,326 | +0.03(+0.61%) |
Jul 30, 2003 | 4.621 | 4.677 | 4.519 | 4.603 | 209,936 | -0.11(-2.38%) |
Jul 29, 2003 | 4.827 | 4.892 | 4.677 | 4.715 | 155,738 | -0.10(-2.13%) |
Jul 28, 2003 | 5.004 | 5.042 | 4.817 | 4.817 | 188,193 | -0.09(-1.90%) |
Jul 25, 2003 | 4.995 | 5.060 | 4.901 | 4.911 | 829,248 | -0.03(-0.57%) |
Jul 24, 2003 | 4.929 | 4.995 | 4.827 | 4.939 | 373,494 | +0.07(+1.34%) |
Jul 23, 2003 | 4.565 | 4.939 | 4.565 | 4.873 | 594,998 | +0.32(+6.97%) |
Jul 22, 2003 | 4.584 | 4.612 | 4.528 | 4.556 | 131,210 | +0.00(+0.00%) |
Jul 21, 2003 | 4.444 | 4.593 | 4.444 | 4.556 | 254,065 | +0.12(+2.74%) |
Jul 18, 2003 | 4.435 | 4.453 | 4.369 | 4.435 | 78,940 | -0.03(-0.63%) |
Jul 17, 2003 | 4.416 | 4.481 | 4.332 | 4.463 | 85,902 | +0.06(+1.27%) |
Jul 16, 2003 | 4.388 | 4.463 | 4.379 | 4.407 | 144,599 | +0.04(+0.85%) |
Jul 15, 2003 | 4.528 | 4.575 | 4.360 | 4.369 | 250,745 | -0.16(-3.51%) |
Jul 14, 2003 | 4.593 | 4.612 | 4.528 | 4.528 | 340,396 | +0.01(+0.21%) |
Jul 11, 2003 | 4.491 | 4.519 | 4.351 | 4.519 | 176,946 | +0.01(+0.21%) |
Jul 10, 2003 | 4.593 | 4.593 | 4.435 | 4.509 | 466,894 | -0.13(-2.82%) |
Jul 09, 2003 | 4.771 | 4.799 | 4.640 | 4.640 | 102,504 | -0.17(-3.50%) |
Jul 08, 2003 | 4.761 | 4.808 | 4.705 | 4.808 | 96,934 | -0.03(-0.58%) |
Jul 07, 2003 | 4.883 | 4.883 | 4.715 | 4.836 | 324,973 | -0.07(-1.33%) |
Jul 03, 2003 | 4.836 | 4.911 | 4.789 | 4.901 | 325,615 | +0.10(+2.14%) |
Jul 02, 2003 | 4.836 | 4.855 | 4.733 | 4.799 | 226,431 | +0.03(+0.59%) |
Jul 01, 2003 | 4.659 | 4.808 | 4.640 | 4.771 | 359,355 | +0.17(+3.65%) |
Jun 30, 2003 | 4.565 | 4.640 | 4.565 | 4.603 | 50,127 | +0.07(+1.44%) |
Jun 27, 2003 | 4.509 | 4.612 | 4.509 | 4.537 | 120,177 | +0.00(+0.00%) |
Jun 26, 2003 | 4.528 | 4.547 | 4.407 | 4.537 | 218,826 | -0.04(-0.82%) |
Jun 25, 2003 | 4.621 | 4.640 | 4.509 | 4.575 | 231,679 | +0.02(+0.41%) |
Jun 24, 2003 | 4.631 | 4.631 | 4.537 | 4.556 | 306,014 | -0.10(-2.20%) |
Jun 23, 2003 | 4.836 | 4.836 | 4.575 | 4.659 | 301,408 | -0.21(-4.22%) |
Jun 20, 2003 | 4.789 | 4.864 | 4.715 | 4.864 | 471,071 | +0.07(+1.56%) |
Jun 19, 2003 | 4.799 | 4.883 | 4.743 | 4.789 | 424,264 | -0.02(-0.39%) |
Jun 18, 2003 | 4.771 | 4.855 | 4.743 | 4.808 | 220,219 | -0.01(-0.19%) |
Jun 17, 2003 | 4.724 | 4.864 | 4.715 | 4.817 | 411,196 | +0.08(+1.78%) |
Jun 16, 2003 | 4.845 | 4.845 | 4.677 | 4.733 | 260,921 | -0.07(-1.36%) |
Jun 13, 2003 | 4.603 | 4.799 | 4.565 | 4.799 | 420,408 | +0.16(+3.42%) |
Jun 12, 2003 | 4.668 | 4.677 | 4.621 | 4.640 | 173,733 | +0.01(+0.20%) |
Jun 11, 2003 | 4.621 | 4.687 | 4.593 | 4.631 | 112,358 | +0.05(+1.02%) |
Jun 10, 2003 | 4.668 | 4.668 | 4.547 | 4.584 | 318,439 | -0.13(-2.77%) |
Jun 09, 2003 | 4.780 | 4.827 | 4.696 | 4.715 | 168,806 | -0.07(-1.37%) |
Jun 06, 2003 | 4.696 | 4.808 | 4.640 | 4.780 | 260,706 | -0.01(-0.20%) |
Jun 05, 2003 | 4.715 | 4.789 | 4.705 | 4.789 | 268,097 | +0.17(+3.64%) |
Jun 04, 2003 | 4.705 | 4.715 | 4.593 | 4.621 | 176,410 | -0.07(-1.39%) |
Jun 03, 2003 | 4.752 | 4.761 | 4.668 | 4.687 | 118,785 | -0.09(-1.95%) |
Jun 02, 2003 | 4.696 | 4.845 | 4.668 | 4.780 | 152,846 | +0.11(+2.40%) |
May 30, 2003 | 4.827 | 4.827 | 4.565 | 4.668 | 321,652 | -0.19(-3.85%) |
May 29, 2003 | 4.780 | 4.873 | 4.733 | 4.855 | 203,188 | +0.07(+1.56%) |
May 28, 2003 | 4.901 | 4.901 | 4.724 | 4.780 | 423,514 | -0.29(-5.71%) |
May 27, 2003 | 5.116 | 5.154 | 4.986 | 5.070 | 282,235 | -0.05(-0.91%) |
May 23, 2003 | 5.004 | 5.116 | 4.995 | 5.116 | 259,957 | +0.17(+3.40%) |
May 22, 2003 | 5.060 | 5.060 | 4.911 | 4.948 | 416,124 | -0.21(-3.99%) |
May 21, 2003 | 5.182 | 5.182 | 5.079 | 5.154 | 683,364 | -0.03(-0.54%) |
May 20, 2003 | 5.368 | 5.368 | 5.060 | 5.182 | 783,834 | -0.23(-4.31%) |
May 19, 2003 | 4.892 | 5.434 | 4.864 | 5.415 | 604,209 | +0.61(+12.62%) |
May 16, 2003 | 4.752 | 4.855 | 4.752 | 4.808 | 123,498 | +0.07(+1.58%) |
May 15, 2003 | 4.901 | 4.901 | 4.687 | 4.733 | 141,064 | -0.11(-2.31%) |
May 14, 2003 | 4.845 | 4.901 | 4.799 | 4.845 | 120,392 | +0.00(+0.00%) |
May 13, 2003 | 4.883 | 4.883 | 4.808 | 4.845 | 90,294 | -0.03(-0.57%) |
May 12, 2003 | 4.976 | 4.976 | 4.836 | 4.873 | 169,020 | +0.07(+1.36%) |
May 09, 2003 | 4.967 | 4.967 | 4.808 | 4.808 | 157,987 | -0.16(-3.20%) |
May 08, 2003 | 4.948 | 4.995 | 4.883 | 4.967 | 324,973 | +0.10(+2.11%) |
May 07, 2003 | 4.976 | 4.976 | 4.761 | 4.864 | 231,358 | -0.11(-2.25%) |
May 06, 2003 | 4.911 | 4.976 | 4.761 | 4.976 | 299,587 | +0.08(+1.72%) |
May 05, 2003 | 4.761 | 4.948 | 4.761 | 4.892 | 251,495 | +0.16(+3.35%) |
May 02, 2003 | 4.715 | 4.752 | 4.621 | 4.733 | 173,197 | +0.07(+1.40%) |
May 01, 2003 | 4.640 | 4.696 | 4.593 | 4.668 | 316,189 | +0.09(+2.04%) |
Apr 30, 2003 | 4.435 | 4.612 | 4.435 | 4.575 | 146,098 | +0.19(+4.26%) |
Apr 29, 2003 | 4.323 | 4.388 | 4.257 | 4.388 | 74,227 | +0.00(+0.00%) |
Apr 28, 2003 | 4.388 | 4.453 | 4.295 | 4.388 | 85,795 | +0.01(+0.21%) |
Apr 25, 2003 | 4.407 | 4.463 | 4.369 | 4.379 | 34,918 | +0.00(+0.00%) |
Apr 24, 2003 | 4.537 | 4.537 | 4.379 | 4.379 | 148,026 | -0.07(-1.47%) |
Apr 23, 2003 | 4.687 | 4.687 | 4.444 | 4.444 | 190,549 | -0.26(-5.56%) |
Apr 22, 2003 | 4.715 | 4.752 | 4.631 | 4.705 | 459,182 | +0.09(+2.02%) |
Apr 21, 2003 | 4.696 | 4.696 | 4.575 | 4.612 | 87,187 | +0.08(+1.86%) |
Apr 17, 2003 | 4.528 | 4.715 | 4.491 | 4.528 | 235,428 | +0.10(+2.32%) |
Apr 16, 2003 | 4.295 | 4.425 | 4.295 | 4.425 | 155,738 | +0.18(+4.18%) |
Apr 15, 2003 | 4.192 | 4.304 | 4.192 | 4.248 | 109,788 | +0.12(+2.94%) |
Apr 14, 2003 | 4.192 | 4.239 | 4.127 | 4.127 | 33,954 | -0.06(-1.34%) |
Apr 11, 2003 | 4.201 | 4.229 | 4.136 | 4.183 | 75,727 | -0.05(-1.10%) |
Apr 10, 2003 | 4.295 | 4.295 | 4.183 | 4.229 | 100,898 | +0.01(+0.22%) |
Apr 09, 2003 | 4.033 | 4.220 | 4.033 | 4.220 | 180,373 | +0.19(+4.63%) |
Apr 08, 2003 | 3.846 | 4.061 | 3.846 | 4.033 | 97,363 | +0.11(+2.86%) |
Apr 07, 2003 | 3.940 | 3.940 | 3.790 | 3.921 | 80,975 | -0.07(-1.87%) |
Apr 04, 2003 | 3.968 | 4.015 | 3.903 | 3.996 | 47,235 | +0.07(+1.90%) |
Apr 03, 2003 | 3.837 | 3.987 | 3.837 | 3.921 | 185,836 | +0.03(+0.72%) |
Apr 02, 2003 | 3.594 | 3.931 | 3.566 | 3.893 | 156,916 | -0.07(-1.65%) |
Apr 01, 2003 | 4.061 | 4.061 | 3.875 | 3.959 | 130,888 | -0.12(-2.97%) |
Mar 31, 2003 | 4.388 | 4.388 | 4.033 | 4.080 | 194,405 | +0.07(+1.63%) |
Mar 28, 2003 | 3.734 | 4.099 | 3.734 | 4.015 | 200,724 | +0.35(+9.41%) |
Mar 27, 2003 | 3.669 | 3.772 | 3.632 | 3.669 | 115,250 | +0.08(+2.34%) |
Mar 26, 2003 | 3.529 | 3.632 | 3.454 | 3.585 | 77,547 | +0.10(+2.95%) |
Mar 25, 2003 | 3.632 | 3.650 | 3.454 | 3.482 | 121,570 | -0.08(-2.36%) |
Mar 24, 2003 | 3.622 | 3.688 | 3.566 | 3.566 | 167,520 | -0.03(-0.78%) |
Mar 21, 2003 | 3.744 | 3.744 | 3.538 | 3.594 | 286,091 | -0.27(-7.00%) |
Mar 20, 2003 | 3.949 | 4.024 | 3.837 | 3.865 | 54,197 | -0.08(-2.13%) |
Mar 19, 2003 | 3.968 | 4.108 | 3.912 | 3.949 | 100,255 | -0.11(-2.76%) |
Mar 18, 2003 | 3.987 | 4.071 | 3.968 | 4.061 | 81,403 | +0.05(+1.16%) |
Mar 17, 2003 | 4.127 | 4.127 | 3.977 | 4.015 | 222,468 | +0.05(+1.18%) |
Mar 14, 2003 | 3.790 | 3.968 | 3.790 | 3.968 | 422,550 | +0.08(+2.16%) |
Mar 13, 2003 | 3.781 | 3.940 | 3.632 | 3.884 | 272,167 | -0.07(-1.89%) |
Mar 12, 2003 | 3.912 | 3.977 | 3.800 | 3.959 | 209,186 | +0.07(+1.92%) |
Mar 11, 2003 | 3.650 | 3.949 | 3.650 | 3.884 | 263,170 | +0.22(+6.12%) |
Mar 10, 2003 | 4.173 | 4.192 | 3.566 | 3.660 | 759,305 | -0.45(-10.91%) |
Mar 07, 2003 | 4.369 | 4.425 | 3.931 | 4.108 | 562,758 | -0.21(-4.76%) |
Mar 06, 2003 | 4.640 | 4.687 | 4.257 | 4.313 | 310,834 | -0.33(-7.04%) |
Mar 05, 2003 | 4.640 | 4.696 | 4.603 | 4.640 | 101,862 | +0.08(+1.84%) |
Mar 04, 2003 | 4.808 | 4.808 | 4.528 | 4.556 | 153,703 | -0.07(-1.61%) |
Mar 03, 2003 | 4.808 | 4.808 | 4.631 | 4.631 | 205,544 | -0.21(-4.25%) |
Feb 28, 2003 | 4.855 | 4.855 | 4.808 | 4.836 | 69,728 | +0.03(+0.58%) |
Feb 27, 2003 | 4.873 | 4.873 | 4.771 | 4.808 | 179,302 | -0.07(-1.34%) |
Feb 26, 2003 | 4.929 | 4.929 | 4.827 | 4.873 | 103,468 | -0.02(-0.38%) |
Feb 25, 2003 | 4.901 | 4.929 | 4.808 | 4.892 | 312,334 | -0.01(-0.19%) |
Feb 24, 2003 | 4.733 | 4.901 | 4.733 | 4.901 | 327,115 | +0.17(+3.55%) |
Feb 21, 2003 | 4.743 | 4.771 | 4.668 | 4.733 | 130,996 | +0.05(+1.00%) |
Feb 20, 2003 | 4.705 | 4.743 | 4.631 | 4.687 | 157,559 | +0.02(+0.40%) |
Feb 19, 2003 | 4.668 | 4.761 | 4.668 | 4.668 | 141,492 | +0.00(+0.00%) |
Feb 18, 2003 | 4.603 | 4.668 | 4.500 | 4.668 | 91,900 | +0.00(+0.00%) |
Feb 14, 2003 | 4.659 | 4.696 | 4.584 | 4.668 | 105,396 | +0.01(+0.20%) |
Feb 13, 2003 | 4.565 | 4.761 | 4.481 | 4.659 | 223,432 | +0.11(+2.46%) |
Feb 12, 2003 | 4.696 | 4.715 | 4.481 | 4.547 | 333,648 | -0.18(-3.76%) |
Feb 11, 2003 | 4.575 | 4.771 | 4.575 | 4.724 | 265,848 | +0.07(+1.61%) |
Feb 10, 2003 | 4.836 | 4.836 | 4.575 | 4.649 | 426,406 | -0.10(-2.16%) |
Feb 07, 2003 | 4.836 | 4.883 | 4.724 | 4.752 | 429,191 | -0.06(-1.16%) |
Feb 06, 2003 | 4.855 | 4.892 | 4.733 | 4.808 | 599,711 | +0.02(+0.39%) |
Feb 05, 2003 | 4.929 | 4.948 | 4.715 | 4.789 | 495,492 | -0.13(-2.66%) |
Feb 04, 2003 | 4.892 | 4.967 | 4.827 | 4.920 | 422,871 | +0.21(+4.36%) |
Feb 03, 2003 | 4.668 | 4.724 | 4.621 | 4.715 | 213,685 | -0.01(-0.20%) |
Jan 31, 2003 | 4.827 | 4.827 | 4.575 | 4.724 | 99,505 | -0.07(-1.36%) |
Jan 30, 2003 | 4.724 | 4.827 | 4.687 | 4.789 | 138,815 | +0.01(+0.20%) |
Jan 29, 2003 | 4.976 | 4.976 | 4.696 | 4.780 | 170,841 | -0.20(-3.94%) |
Jan 28, 2003 | 4.995 | 5.042 | 4.855 | 4.976 | 127,354 | -0.05(-0.93%) |
Jan 27, 2003 | 4.948 | 5.042 | 4.873 | 5.023 | 211,650 | +0.15(+3.06%) |
Jan 24, 2003 | 4.817 | 4.892 | 4.808 | 4.873 | 169,341 | +0.09(+1.95%) |
Jan 23, 2003 | 4.771 | 4.808 | 4.724 | 4.780 | 181,445 | +0.09(+1.99%) |
Jan 22, 2003 | 4.743 | 4.743 | 4.640 | 4.687 | 179,302 | +0.00(+0.00%) |
Jan 21, 2003 | 4.612 | 4.687 | 4.519 | 4.687 | 111,180 | -0.01(-0.20%) |
Jan 17, 2003 | 4.761 | 4.789 | 4.603 | 4.696 | 87,295 | +0.02(+0.40%) |
Jan 16, 2003 | 4.519 | 4.724 | 4.500 | 4.677 | 176,517 | +0.20(+4.38%) |
Jan 15, 2003 | 4.575 | 4.575 | 4.407 | 4.481 | 74,013 | -0.09(-2.04%) |
Jan 14, 2003 | 4.724 | 4.733 | 4.556 | 4.575 | 92,114 | -0.16(-3.35%) |
Jan 13, 2003 | 4.808 | 4.808 | 4.677 | 4.733 | 94,364 | -0.04(-0.78%) |
Jan 10, 2003 | 4.649 | 4.901 | 4.649 | 4.771 | 160,986 | +0.16(+3.44%) |
Jan 09, 2003 | 4.584 | 4.612 | 4.407 | 4.612 | 72,299 | +0.03(+0.61%) |
Jan 08, 2003 | 4.593 | 4.668 | 4.500 | 4.584 | 130,246 | +0.02(+0.41%) |
Jan 07, 2003 | 4.696 | 4.715 | 4.388 | 4.565 | 128,639 | -0.22(-4.68%) |
Jan 06, 2003 | 4.752 | 4.845 | 4.705 | 4.789 | 170,626 | +0.13(+2.81%) |
Jan 03, 2003 | 4.491 | 4.724 | 4.491 | 4.659 | 181,016 | +0.12(+2.67%) |
Jan 02, 2003 | 4.565 | 4.565 | 4.416 | 4.537 | 52,484 | +0.03(+0.62%) |
Dec 31, 2002 | 4.388 | 4.603 | 4.388 | 4.509 | 68,015 | +0.04(+0.83%) |
Dec 30, 2002 | 4.481 | 4.668 | 4.360 | 4.472 | 145,991 | -0.10(-2.24%) |
Dec 27, 2002 | 4.668 | 4.715 | 4.528 | 4.575 | 325,829 | -0.56(-10.91%) |
Dec 26, 2002 | 4.528 | 5.135 | 4.481 | 5.135 | 63,944 | +0.61(+13.40%) |
Dec 24, 2002 | 4.603 | 4.603 | 4.388 | 4.528 | 54,304 | -0.02(-0.41%) |
Dec 23, 2002 | 4.472 | 4.575 | 4.435 | 4.547 | 81,189 | +0.17(+3.84%) |
Dec 20, 2002 | 4.295 | 4.388 | 4.192 | 4.379 | 98,113 | -0.07(-1.47%) |
Dec 19, 2002 | 4.416 | 4.481 | 4.313 | 4.444 | 137,744 | +0.13(+3.03%) |
Dec 18, 2002 | 4.108 | 4.388 | 4.108 | 4.313 | 175,875 | +0.21(+5.00%) |
Dec 17, 2002 | 4.388 | 4.519 | 4.108 | 4.108 | 171,269 | -0.09(-2.22%) |
Dec 16, 2002 | 4.117 | 4.341 | 4.033 | 4.201 | 48,949 | +0.07(+1.81%) |
Dec 13, 2002 | 4.173 | 4.173 | 4.061 | 4.127 | 191,620 | +0.09(+2.31%) |
Dec 12, 2002 | 3.846 | 4.173 | 3.837 | 4.033 | 105,503 | +0.25(+6.67%) |
Dec 11, 2002 | 3.622 | 3.781 | 3.622 | 3.781 | 67,158 | +0.25(+7.14%) |
Dec 10, 2002 | 3.678 | 3.678 | 3.501 | 3.529 | 63,195 | -0.09(-2.58%) |
Dec 09, 2002 | 3.669 | 3.734 | 3.501 | 3.622 | 62,016 | +0.05(+1.31%) |
Dec 06, 2002 | 3.688 | 3.688 | 3.426 | 3.576 | 132,495 | +0.17(+4.93%) |
Dec 05, 2002 | 3.296 | 3.408 | 3.249 | 3.408 | 498,599 | +0.21(+6.41%) |
Dec 04, 2002 | 3.184 | 3.408 | 3.184 | 3.202 | 89,758 | +0.11(+3.63%) |
Dec 03, 2002 | 3.128 | 3.128 | 3.081 | 3.090 | 85,474 | +0.03(+0.91%) |