Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.270 | 4.297 | 4.250 | 4.297 | 1,812,708 | +0.03(+0.66%) |
Aug 28, 2003 | 4.260 | 4.272 | 4.235 | 4.268 | 2,842,042 | +0.01(+0.20%) |
Aug 27, 2003 | 4.255 | 4.266 | 4.229 | 4.260 | 2,372,877 | +0.00(+0.08%) |
Aug 26, 2003 | 4.275 | 4.275 | 4.232 | 4.257 | 3,592,828 | -0.02(-0.43%) |
Aug 25, 2003 | 4.310 | 4.337 | 4.272 | 4.275 | 4,539,766 | +0.05(+1.10%) |
Aug 22, 2003 | 4.255 | 4.282 | 4.207 | 4.228 | 4,486,885 | -0.02(-0.38%) |
Aug 21, 2003 | 4.273 | 4.304 | 4.239 | 4.245 | 5,404,307 | -0.03(-0.66%) |
Aug 20, 2003 | 3.816 | 4.374 | 3.816 | 4.273 | 16,220,301 | +0.46(+11.99%) |
Aug 19, 2003 | 3.822 | 3.822 | 3.795 | 3.815 | 1,149,852 | -0.00(-0.09%) |
Aug 18, 2003 | 3.816 | 3.829 | 3.787 | 3.819 | 2,332,909 | +0.02(+0.51%) |
Aug 15, 2003 | 3.811 | 3.811 | 3.762 | 3.799 | 748,941 | +0.00(+0.00%) |
Aug 14, 2003 | 3.843 | 3.843 | 3.793 | 3.799 | 2,471,261 | -0.05(-1.27%) |
Aug 13, 2003 | 3.781 | 3.860 | 3.768 | 3.848 | 16,318,685 | +0.06(+1.63%) |
Aug 12, 2003 | 3.802 | 3.811 | 3.750 | 3.786 | 1,534,776 | +0.01(+0.14%) |
Aug 11, 2003 | 3.772 | 3.788 | 3.732 | 3.781 | 1,078,524 | +0.01(+0.23%) |
Aug 08, 2003 | 3.758 | 3.785 | 3.743 | 3.772 | 739,718 | +0.02(+0.52%) |
Aug 07, 2003 | 3.795 | 3.806 | 3.731 | 3.752 | 1,465,293 | -0.03(-0.86%) |
Aug 06, 2003 | 3.730 | 3.822 | 3.722 | 3.785 | 1,357,072 | +0.06(+1.48%) |
Aug 05, 2003 | 3.836 | 3.840 | 3.730 | 3.730 | 1,139,399 | -0.11(-2.77%) |
Aug 04, 2003 | 3.822 | 3.838 | 3.795 | 3.836 | 2,938,580 | +0.09(+2.37%) |
Aug 01, 2003 | 3.776 | 3.780 | 3.719 | 3.747 | 825,188 | -0.03(-0.78%) |
Jul 31, 2003 | 3.801 | 3.855 | 3.759 | 3.776 | 1,074,835 | -0.02(-0.46%) |
Jul 30, 2003 | 3.776 | 3.798 | 3.763 | 3.794 | 1,023,184 | +0.04(+1.13%) |
Jul 29, 2003 | 3.809 | 3.809 | 3.681 | 3.751 | 901,435 | -0.03(-0.89%) |
Jul 28, 2003 | 3.853 | 3.853 | 3.744 | 3.785 | 1,456,685 | -0.07(-1.94%) |
Jul 25, 2003 | 3.827 | 3.869 | 3.798 | 3.860 | 1,084,673 | +0.05(+1.34%) |
Jul 24, 2003 | 3.830 | 3.854 | 3.762 | 3.809 | 826,418 | -0.03(-0.68%) |
Jul 23, 2003 | 3.849 | 3.872 | 3.795 | 3.835 | 3,776,682 | -0.07(-1.80%) |
Jul 22, 2003 | 3.675 | 3.914 | 3.659 | 3.905 | 5,388,935 | +0.24(+6.41%) |
Jul 21, 2003 | 3.682 | 3.686 | 3.648 | 3.670 | 1,492,963 | -0.01(-0.21%) |
Jul 18, 2003 | 3.630 | 3.686 | 3.630 | 3.678 | 649,943 | +0.06(+1.77%) |
Jul 17, 2003 | 3.600 | 3.670 | 3.600 | 3.614 | 553,405 | +0.00(+0.09%) |
Jul 16, 2003 | 3.666 | 3.683 | 3.604 | 3.610 | 483,921 | -0.05(-1.48%) |
Jul 15, 2003 | 3.630 | 3.675 | 3.630 | 3.665 | 487,611 | +0.03(+0.96%) |
Jul 14, 2003 | 3.656 | 3.691 | 3.616 | 3.630 | 608,130 | -0.01(-0.27%) |
Jul 11, 2003 | 3.558 | 3.667 | 3.558 | 3.640 | 1,748,759 | +0.08(+2.16%) |
Jul 10, 2003 | 3.611 | 3.621 | 3.543 | 3.563 | 763,698 | -0.08(-2.09%) |
Jul 09, 2003 | 3.648 | 3.669 | 3.604 | 3.639 | 873,765 | -0.02(-0.68%) |
Jul 08, 2003 | 3.670 | 3.703 | 3.623 | 3.664 | 618,583 | -0.03(-0.82%) |
Jul 07, 2003 | 3.637 | 3.751 | 3.637 | 3.694 | 813,505 | +0.08(+2.19%) |
Jul 03, 2003 | 3.632 | 3.657 | 3.607 | 3.615 | 333,887 | -0.03(-0.89%) |
Jul 02, 2003 | 3.594 | 3.647 | 3.540 | 3.647 | 1,286,974 | +0.08(+2.13%) |
Jul 01, 2003 | 3.578 | 3.583 | 3.520 | 3.571 | 2,329,220 | -0.01(-0.18%) |
Jun 30, 2003 | 3.672 | 3.672 | 3.578 | 3.578 | 1,614,712 | -0.09(-2.54%) |
Jun 27, 2003 | 3.697 | 3.697 | 3.627 | 3.671 | 653,632 | -0.02(-0.59%) |
Jun 26, 2003 | 3.719 | 3.730 | 3.692 | 3.693 | 976,452 | -0.01(-0.20%) |
Jun 25, 2003 | 3.711 | 3.778 | 3.692 | 3.700 | 651,788 | +0.00(+0.00%) |
Jun 24, 2003 | 3.703 | 3.750 | 3.686 | 3.700 | 1,236,552 | -0.00(-0.06%) |
Jun 23, 2003 | 3.735 | 3.735 | 3.658 | 3.703 | 1,068,686 | -0.02(-0.58%) |
Jun 20, 2003 | 3.746 | 3.762 | 3.686 | 3.724 | 1,586,427 | -0.01(-0.20%) |
Jun 19, 2003 | 3.773 | 3.795 | 3.726 | 3.732 | 1,323,867 | -0.05(-1.38%) |
Jun 18, 2003 | 3.795 | 3.816 | 3.769 | 3.784 | 740,332 | -0.07(-1.72%) |
Jun 17, 2003 | 3.896 | 3.902 | 3.838 | 3.850 | 970,918 | -0.05(-1.17%) |
Jun 16, 2003 | 3.800 | 3.896 | 3.784 | 3.896 | 865,771 | +0.12(+3.10%) |
Jun 13, 2003 | 3.891 | 3.901 | 3.768 | 3.778 | 806,126 | +1.18(+45.67%) |
Jun 12, 2003 | 2.591 | 2.602 | 2.554 | 2.594 | 834,719 | +0.01(+0.56%) |
Jun 11, 2003 | 2.501 | 2.585 | 2.472 | 2.579 | 1,687,885 | +0.08(+3.34%) |
Jun 10, 2003 | 2.474 | 2.506 | 2.474 | 2.496 | 738,795 | +0.03(+1.01%) |
Jun 09, 2003 | 2.515 | 2.515 | 2.458 | 2.471 | 623,503 | -0.05(-2.08%) |
Jun 06, 2003 | 2.533 | 2.549 | 2.511 | 2.524 | 1,270,987 | +0.00(+0.11%) |
Jun 05, 2003 | 2.518 | 2.522 | 2.494 | 2.521 | 917,730 | -0.00(-0.17%) |
Jun 04, 2003 | 2.475 | 2.540 | 2.464 | 2.525 | 1,299,579 | +0.05(+2.01%) |
Jun 03, 2003 | 2.494 | 2.494 | 2.443 | 2.475 | 997,973 | -0.03(-1.12%) |