Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.951 | 4.985 | 4.943 | 4.958 | 1,654,527 | +0.01(+0.13%) |
Aug 28, 2003 | 4.894 | 4.996 | 4.887 | 4.951 | 4,228,807 | +0.06(+1.21%) |
Aug 27, 2003 | 4.853 | 4.995 | 4.839 | 4.892 | 5,674,956 | +0.05(+0.94%) |
Aug 26, 2003 | 4.757 | 4.858 | 4.675 | 4.846 | 3,752,100 | +0.05(+1.13%) |
Aug 25, 2003 | 4.828 | 4.851 | 4.778 | 4.792 | 2,687,765 | -0.03(-0.56%) |
Aug 22, 2003 | 4.897 | 4.938 | 4.819 | 4.819 | 1,993,063 | -0.07(-1.38%) |
Aug 21, 2003 | 4.913 | 4.999 | 4.871 | 4.887 | 4,842,402 | +0.05(+0.97%) |
Aug 20, 2003 | 4.675 | 4.899 | 4.671 | 4.840 | 6,252,325 | +0.17(+3.54%) |
Aug 19, 2003 | 4.679 | 4.684 | 4.635 | 4.675 | 2,174,192 | +0.02(+0.49%) |
Aug 18, 2003 | 4.674 | 4.705 | 4.641 | 4.652 | 2,329,995 | -0.02(-0.47%) |
Aug 15, 2003 | 4.715 | 4.715 | 4.652 | 4.674 | 1,786,287 | -0.05(-0.97%) |
Aug 14, 2003 | 4.637 | 4.731 | 4.625 | 4.720 | 2,138,928 | +0.09(+2.02%) |
Aug 13, 2003 | 4.653 | 4.692 | 4.606 | 4.626 | 2,795,481 | -0.02(-0.36%) |
Aug 12, 2003 | 4.652 | 4.652 | 4.587 | 4.643 | 2,620,764 | +0.03(+0.65%) |
Aug 11, 2003 | 4.619 | 4.714 | 4.590 | 4.612 | 2,519,139 | -0.01(-0.27%) |
Aug 08, 2003 | 4.604 | 4.645 | 4.591 | 4.625 | 2,673,339 | +0.02(+0.45%) |
Aug 07, 2003 | 4.549 | 4.622 | 4.535 | 4.604 | 5,482,285 | +0.06(+1.21%) |
Aug 06, 2003 | 4.669 | 4.669 | 4.527 | 4.549 | 7,422,132 | -0.12(-2.56%) |
Aug 05, 2003 | 4.652 | 4.751 | 4.643 | 4.669 | 4,851,699 | +0.02(+0.36%) |
Aug 04, 2003 | 4.712 | 4.738 | 4.569 | 4.652 | 5,319,429 | -0.08(-1.78%) |
Aug 01, 2003 | 4.632 | 4.803 | 4.632 | 4.736 | 5,365,273 | -0.13(-2.63%) |
Jul 31, 2003 | 4.793 | 4.939 | 4.698 | 4.864 | 10,931,551 | +0.15(+3.11%) |
Jul 30, 2003 | 4.369 | 4.731 | 4.369 | 4.717 | 21,553,420 | +0.37(+8.54%) |
Jul 29, 2003 | 4.363 | 4.382 | 4.315 | 4.346 | 3,601,426 | +0.02(+0.36%) |
Jul 28, 2003 | 4.323 | 4.372 | 4.296 | 4.331 | 3,376,698 | +0.01(+0.31%) |
Jul 25, 2003 | 4.238 | 4.331 | 4.236 | 4.317 | 1,637,216 | +0.07(+1.76%) |
Jul 24, 2003 | 4.285 | 4.355 | 4.239 | 4.242 | 4,991,794 | +0.00(+0.00%) |
Jul 23, 2003 | 4.294 | 4.313 | 4.232 | 4.242 | 2,764,064 | -0.01(-0.24%) |
Jul 22, 2003 | 4.237 | 4.261 | 4.180 | 4.253 | 3,176,654 | +0.04(+0.86%) |
Jul 21, 2003 | 4.270 | 4.274 | 4.194 | 4.216 | 2,352,436 | -0.06(-1.36%) |
Jul 18, 2003 | 4.223 | 4.291 | 4.221 | 4.274 | 4,180,399 | +0.06(+1.38%) |
Jul 17, 2003 | 4.170 | 4.267 | 4.159 | 4.216 | 5,951,298 | +0.04(+1.00%) |
Jul 16, 2003 | 4.299 | 4.331 | 4.172 | 4.175 | 5,178,694 | -0.12(-2.74%) |
Jul 15, 2003 | 4.284 | 4.390 | 4.271 | 4.292 | 8,607,647 | +0.02(+0.58%) |
Jul 14, 2003 | 4.313 | 4.481 | 4.265 | 4.267 | 26,635,618 | -0.36(-7.75%) |
Jul 11, 2003 | 4.871 | 4.944 | 4.575 | 4.626 | 12,284,731 | -0.22(-4.57%) |
Jul 10, 2003 | 5.022 | 5.036 | 4.788 | 4.847 | 5,490,941 | -0.25(-4.95%) |
Jul 09, 2003 | 5.060 | 5.199 | 5.057 | 5.100 | 4,178,155 | +0.04(+0.80%) |
Jul 08, 2003 | 4.958 | 5.062 | 4.918 | 5.060 | 3,017,004 | +0.09(+1.84%) |
Jul 07, 2003 | 4.897 | 4.969 | 4.890 | 4.968 | 2,499,263 | +0.10(+1.99%) |
Jul 03, 2003 | 4.966 | 5.012 | 4.850 | 4.871 | 2,676,224 | -0.09(-1.91%) |
Jul 02, 2003 | 4.875 | 4.975 | 4.875 | 4.966 | 2,763,423 | +0.09(+1.86%) |
Jul 01, 2003 | 4.881 | 4.886 | 4.809 | 4.875 | 2,828,181 | -0.01(-0.11%) |
Jun 30, 2003 | 4.923 | 4.946 | 4.851 | 4.881 | 2,694,818 | -0.02(-0.47%) |
Jun 27, 2003 | 4.950 | 4.992 | 4.882 | 4.904 | 1,936,319 | -0.02(-0.42%) |
Jun 26, 2003 | 4.909 | 4.937 | 4.873 | 4.924 | 1,680,174 | +0.02(+0.32%) |
Jun 25, 2003 | 4.960 | 5.019 | 4.890 | 4.909 | 2,550,235 | -0.06(-1.13%) |
Jun 24, 2003 | 4.939 | 4.986 | 4.878 | 4.965 | 2,548,312 | +0.04(+0.72%) |
Jun 23, 2003 | 5.053 | 5.069 | 4.913 | 4.930 | 2,716,938 | -0.17(-3.28%) |
Jun 20, 2003 | 5.095 | 5.135 | 5.043 | 5.097 | 4,768,348 | +0.03(+0.60%) |
Jun 19, 2003 | 5.041 | 5.074 | 5.010 | 5.067 | 7,180,092 | +0.03(+0.52%) |
Jun 18, 2003 | 5.090 | 5.092 | 4.964 | 5.041 | 4,286,832 | -0.02(-0.33%) |
Jun 17, 2003 | 4.939 | 5.057 | 4.903 | 5.057 | 7,415,720 | +0.14(+2.92%) |
Jun 16, 2003 | 4.872 | 4.940 | 4.783 | 4.914 | 6,688,638 | +0.04(+0.85%) |
Jun 13, 2003 | 4.987 | 5.012 | 4.856 | 4.872 | 5,307,568 | -0.13(-2.58%) |
Jun 12, 2003 | 5.147 | 5.199 | 4.945 | 5.001 | 6,718,453 | -0.16(-3.04%) |
Jun 11, 2003 | 5.131 | 5.163 | 5.078 | 5.158 | 4,380,443 | -0.01(-0.10%) |
Jun 10, 2003 | 5.220 | 5.259 | 5.046 | 5.163 | 5,105,280 | -0.07(-1.35%) |
Jun 09, 2003 | 5.347 | 5.383 | 5.188 | 5.234 | 5,078,351 | -0.11(-2.08%) |
Jun 06, 2003 | 5.396 | 5.470 | 5.319 | 5.345 | 3,225,383 | -0.06(-1.13%) |
Jun 05, 2003 | 5.368 | 5.476 | 5.368 | 5.407 | 3,665,543 | -0.07(-1.27%) |
Jun 04, 2003 | 5.344 | 5.485 | 5.324 | 5.476 | 4,265,994 | +0.13(+2.37%) |
Jun 03, 2003 | 5.457 | 5.510 | 5.239 | 5.350 | 10,257,366 | -0.27(-4.72%) |