Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.820 | 3.834 | 3.785 | 3.834 | 350,386 | +0.02(+0.64%) |
Aug 28, 2003 | 3.785 | 3.810 | 3.750 | 3.810 | 415,442 | +0.04(+1.02%) |
Aug 27, 2003 | 3.785 | 3.803 | 3.761 | 3.771 | 279,244 | -0.03(-0.69%) |
Aug 26, 2003 | 3.768 | 3.803 | 3.736 | 3.797 | 263,645 | +0.01(+0.32%) |
Aug 25, 2003 | 3.771 | 3.813 | 3.750 | 3.785 | 741,100 | +0.03(+0.84%) |
Aug 22, 2003 | 3.866 | 3.887 | 3.752 | 3.754 | 435,225 | -0.09(-2.33%) |
Aug 21, 2003 | 3.843 | 3.864 | 3.824 | 3.843 | 572,184 | +0.00(+0.00%) |
Aug 20, 2003 | 3.824 | 3.866 | 3.808 | 3.843 | 625,065 | -0.01(-0.14%) |
Aug 19, 2003 | 3.820 | 3.860 | 3.813 | 3.848 | 1,257,739 | +0.04(+1.15%) |
Aug 18, 2003 | 3.773 | 3.818 | 3.771 | 3.804 | 567,618 | +0.02(+0.42%) |
Aug 15, 2003 | 3.803 | 3.804 | 3.754 | 3.789 | 392,996 | -0.01(-0.18%) |
Aug 14, 2003 | 3.745 | 3.811 | 3.745 | 3.796 | 634,576 | +0.05(+1.45%) |
Aug 13, 2003 | 3.792 | 3.804 | 3.741 | 3.741 | 722,458 | -0.02(-0.65%) |
Aug 12, 2003 | 3.768 | 3.768 | 3.731 | 3.766 | 1,461,656 | +0.02(+0.56%) |
Aug 11, 2003 | 3.811 | 3.834 | 3.727 | 3.745 | 1,046,594 | -0.10(-2.55%) |
Aug 08, 2003 | 3.808 | 3.855 | 3.790 | 3.843 | 627,728 | +0.04(+1.11%) |
Aug 07, 2003 | 3.829 | 3.832 | 3.789 | 3.801 | 478,975 | -0.03(-0.69%) |
Aug 06, 2003 | 3.838 | 3.878 | 3.815 | 3.827 | 634,956 | +0.00(+0.09%) |
Aug 05, 2003 | 3.832 | 3.862 | 3.803 | 3.824 | 1,454,808 | +0.00(+0.09%) |
Aug 04, 2003 | 3.946 | 3.959 | 3.785 | 3.820 | 1,616,115 | -0.15(-3.75%) |
Aug 01, 2003 | 4.004 | 4.004 | 3.950 | 3.969 | 792,079 | -0.04(-1.09%) |
Jul 31, 2003 | 4.037 | 4.046 | 3.995 | 4.013 | 1,266,489 | -0.02(-0.61%) |
Jul 30, 2003 | 4.004 | 4.062 | 3.974 | 4.037 | 1,514,157 | +0.02(+0.52%) |
Jul 29, 2003 | 4.044 | 4.051 | 3.969 | 4.016 | 1,662,148 | -0.04(-0.91%) |
Jul 28, 2003 | 4.048 | 4.069 | 4.008 | 4.053 | 662,348 | +0.02(+0.43%) |
Jul 25, 2003 | 4.020 | 4.048 | 3.971 | 4.036 | 588,542 | +0.02(+0.39%) |
Jul 24, 2003 | 4.044 | 4.085 | 3.981 | 4.020 | 760,882 | -0.02(-0.52%) |
Jul 23, 2003 | 4.072 | 4.079 | 4.029 | 4.041 | 1,330,023 | -0.01(-0.35%) |
Jul 22, 2003 | 4.048 | 4.074 | 3.988 | 4.055 | 930,559 | -0.01(-0.13%) |
Jul 21, 2003 | 4.104 | 4.104 | 4.058 | 4.060 | 547,835 | -0.05(-1.28%) |
Jul 18, 2003 | 4.092 | 4.132 | 4.065 | 4.113 | 363,321 | +0.04(+0.95%) |
Jul 17, 2003 | 4.090 | 4.127 | 4.048 | 4.074 | 818,329 | -0.01(-0.34%) |
Jul 16, 2003 | 4.136 | 4.160 | 4.088 | 4.088 | 679,088 | -0.03(-0.81%) |
Jul 15, 2003 | 4.076 | 4.122 | 4.071 | 4.122 | 770,774 | +0.06(+1.55%) |
Jul 14, 2003 | 4.057 | 4.118 | 4.050 | 4.058 | 563,053 | +0.04(+0.87%) |
Jul 11, 2003 | 4.013 | 4.065 | 4.013 | 4.023 | 613,652 | +0.01(+0.31%) |
Jul 10, 2003 | 4.144 | 4.146 | 4.011 | 4.011 | 576,749 | -0.15(-3.58%) |
Jul 09, 2003 | 4.101 | 4.165 | 4.074 | 4.160 | 945,016 | +0.03(+0.76%) |
Jul 08, 2003 | 3.967 | 4.148 | 3.952 | 4.129 | 1,490,950 | +0.13(+3.24%) |
Jul 07, 2003 | 3.960 | 4.027 | 3.960 | 3.999 | 940,070 | +0.04(+0.97%) |
Jul 03, 2003 | 3.939 | 3.981 | 3.934 | 3.960 | 392,615 | +0.02(+0.58%) |
Jul 02, 2003 | 3.950 | 3.981 | 3.917 | 3.938 | 551,259 | +0.01(+0.27%) |
Jul 01, 2003 | 3.978 | 3.978 | 3.871 | 3.927 | 1,004,745 | -0.07(-1.71%) |
Jun 30, 2003 | 3.987 | 4.022 | 3.946 | 3.995 | 1,198,390 | +0.03(+0.66%) |
Jun 27, 2003 | 3.952 | 4.016 | 3.936 | 3.969 | 747,947 | +0.00(+0.00%) |
Jun 26, 2003 | 3.960 | 3.995 | 3.864 | 3.969 | 775,720 | +0.04(+1.12%) |
Jun 25, 2003 | 3.943 | 3.971 | 3.913 | 3.925 | 740,339 | -0.00(-0.09%) |
Jun 24, 2003 | 3.908 | 3.974 | 3.899 | 3.929 | 795,122 | +0.02(+0.58%) |
Jun 23, 2003 | 3.959 | 3.962 | 3.899 | 3.906 | 719,795 | -0.06(-1.41%) |
Jun 20, 2003 | 3.952 | 3.962 | 3.915 | 3.962 | 842,677 | +0.04(+1.07%) |
Jun 19, 2003 | 4.027 | 4.029 | 3.909 | 3.920 | 929,798 | -0.10(-2.48%) |
Jun 18, 2003 | 4.016 | 4.029 | 3.962 | 4.020 | 723,980 | +0.00(+0.09%) |
Jun 17, 2003 | 3.994 | 4.027 | 3.966 | 4.016 | 1,024,909 | +0.02(+0.44%) |
Jun 16, 2003 | 3.925 | 4.009 | 3.925 | 3.999 | 926,375 | +0.09(+2.33%) |
Jun 13, 2003 | 3.925 | 3.925 | 3.846 | 3.908 | 1,393,176 | -0.02(-0.40%) |
Jun 12, 2003 | 3.881 | 3.932 | 3.848 | 3.924 | 633,054 | +0.04(+1.13%) |
Jun 11, 2003 | 3.890 | 3.892 | 3.827 | 3.880 | 1,303,772 | -0.02(-0.45%) |
Jun 10, 2003 | 3.864 | 3.904 | 3.846 | 3.897 | 1,367,306 | +0.02(+0.63%) |
Jun 09, 2003 | 3.915 | 3.915 | 3.852 | 3.873 | 719,034 | -0.05(-1.16%) |
Jun 06, 2003 | 3.952 | 3.969 | 3.860 | 3.918 | 1,657,203 | -0.02(-0.62%) |
Jun 05, 2003 | 3.925 | 3.946 | 3.873 | 3.943 | 938,549 | +0.03(+0.72%) |
Jun 04, 2003 | 3.890 | 3.925 | 3.871 | 3.915 | 626,967 | +0.03(+0.81%) |
Jun 03, 2003 | 3.913 | 3.924 | 3.839 | 3.883 | 852,188 | -0.03(-0.72%) |