Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.044 | 4.068 | 4.034 | 4.045 | 1,347,136 | +0.00(+0.09%) |
Aug 28, 2003 | 4.004 | 4.049 | 3.972 | 4.042 | 1,135,161 | +0.02(+0.56%) |
Aug 27, 2003 | 4.027 | 4.038 | 3.984 | 4.019 | 1,338,059 | +0.00(+0.05%) |
Aug 26, 2003 | 4.014 | 4.025 | 3.970 | 4.017 | 2,814,944 | +0.00(+0.09%) |
Aug 25, 2003 | 3.989 | 4.027 | 3.989 | 4.014 | 1,997,478 | +0.02(+0.61%) |
Aug 22, 2003 | 4.010 | 4.034 | 3.970 | 3.989 | 6,041,023 | -0.07(-1.66%) |
Aug 21, 2003 | 3.950 | 4.105 | 3.886 | 4.057 | 5,558,874 | -0.02(-0.55%) |
Aug 20, 2003 | 4.060 | 4.113 | 4.053 | 4.079 | 1,359,951 | -0.02(-0.55%) |
Aug 19, 2003 | 4.036 | 4.111 | 4.036 | 4.102 | 2,052,474 | +0.05(+1.15%) |
Aug 18, 2003 | 4.064 | 4.081 | 4.036 | 4.055 | 1,848,508 | +0.06(+1.45%) |
Aug 15, 2003 | 4.008 | 4.017 | 3.984 | 3.997 | 1,265,443 | +0.01(+0.23%) |
Aug 14, 2003 | 3.961 | 3.995 | 3.961 | 3.987 | 2,104,266 | +0.01(+0.19%) |
Aug 13, 2003 | 4.008 | 4.044 | 3.957 | 3.980 | 2,628,598 | -0.06(-1.39%) |
Aug 12, 2003 | 4.064 | 4.083 | 4.025 | 4.036 | 1,826,616 | -0.03(-0.83%) |
Aug 11, 2003 | 4.083 | 4.088 | 4.042 | 4.070 | 817,465 | -0.00(-0.05%) |
Aug 08, 2003 | 4.055 | 4.118 | 4.055 | 4.072 | 1,215,786 | +0.02(+0.46%) |
Aug 07, 2003 | 4.008 | 4.053 | 3.965 | 4.053 | 1,479,020 | +0.04(+0.89%) |
Aug 06, 2003 | 4.010 | 4.049 | 3.961 | 4.017 | 1,382,910 | +0.01(+0.37%) |
Aug 05, 2003 | 4.027 | 4.081 | 3.976 | 4.002 | 1,723,032 | -0.03(-0.65%) |
Aug 04, 2003 | 4.058 | 4.058 | 4.002 | 4.029 | 1,655,755 | -0.01(-0.37%) |
Aug 01, 2003 | 4.073 | 4.088 | 4.008 | 4.044 | 1,851,712 | -0.04(-0.87%) |
Jul 31, 2003 | 4.214 | 4.214 | 4.036 | 4.079 | 4,773,444 | -0.19(-4.47%) |
Jul 30, 2003 | 4.287 | 4.323 | 4.250 | 4.270 | 2,218,530 | -0.02(-0.39%) |
Jul 29, 2003 | 4.309 | 4.353 | 4.248 | 4.287 | 2,928,673 | -0.04(-1.04%) |
Jul 28, 2003 | 4.345 | 4.386 | 4.326 | 4.332 | 757,130 | -0.03(-0.73%) |
Jul 25, 2003 | 4.354 | 4.420 | 4.311 | 4.364 | 880,470 | +0.02(+0.56%) |
Jul 24, 2003 | 4.392 | 4.401 | 4.319 | 4.339 | 754,460 | -0.02(-0.52%) |
Jul 23, 2003 | 4.414 | 4.414 | 4.309 | 4.362 | 1,090,844 | -0.03(-0.68%) |
Jul 22, 2003 | 4.298 | 4.420 | 4.298 | 4.392 | 1,085,504 | +0.08(+1.87%) |
Jul 21, 2003 | 4.354 | 4.354 | 4.251 | 4.311 | 1,394,123 | -0.07(-1.71%) |
Jul 18, 2003 | 4.397 | 4.403 | 4.354 | 4.386 | 788,098 | +0.01(+0.26%) |
Jul 17, 2003 | 4.336 | 4.399 | 4.336 | 4.375 | 1,454,992 | +0.02(+0.47%) |
Jul 16, 2003 | 4.437 | 4.454 | 4.343 | 4.354 | 2,055,144 | -0.10(-2.19%) |
Jul 15, 2003 | 4.602 | 4.603 | 4.448 | 4.452 | 2,360,559 | -0.15(-3.26%) |
Jul 14, 2003 | 4.641 | 4.654 | 4.564 | 4.602 | 1,879,477 | -0.04(-0.85%) |
Jul 11, 2003 | 4.542 | 4.648 | 4.542 | 4.641 | 1,113,803 | +0.10(+2.19%) |
Jul 10, 2003 | 4.555 | 4.562 | 4.523 | 4.542 | 1,251,026 | -0.01(-0.29%) |
Jul 09, 2003 | 4.589 | 4.596 | 4.538 | 4.555 | 1,287,868 | -0.03(-0.69%) |
Jul 08, 2003 | 4.632 | 4.639 | 4.562 | 4.587 | 744,849 | -0.05(-1.09%) |
Jul 07, 2003 | 4.611 | 4.637 | 4.570 | 4.637 | 1,484,893 | +0.06(+1.27%) |
Jul 03, 2003 | 4.542 | 4.589 | 4.536 | 4.579 | 631,653 | +0.02(+0.37%) |
Jul 02, 2003 | 4.495 | 4.562 | 4.469 | 4.562 | 837,755 | +0.07(+1.50%) |
Jul 01, 2003 | 4.441 | 4.495 | 4.441 | 4.495 | 818,533 | +0.06(+1.27%) |
Jun 30, 2003 | 4.514 | 4.530 | 4.439 | 4.439 | 1,229,669 | -0.06(-1.25%) |
Jun 27, 2003 | 4.444 | 4.519 | 4.422 | 4.495 | 1,339,127 | +0.07(+1.52%) |
Jun 26, 2003 | 4.525 | 4.525 | 4.364 | 4.427 | 2,564,525 | -0.10(-2.15%) |
Jun 25, 2003 | 4.564 | 4.589 | 4.514 | 4.525 | 654,079 | -0.02(-0.45%) |
Jun 24, 2003 | 4.491 | 4.560 | 4.491 | 4.545 | 555,300 | +0.05(+1.21%) |
Jun 23, 2003 | 4.551 | 4.562 | 4.476 | 4.491 | 732,034 | -0.06(-1.32%) |
Jun 20, 2003 | 4.598 | 4.598 | 4.532 | 4.551 | 916,779 | +0.04(+0.79%) |
Jun 19, 2003 | 4.635 | 4.637 | 4.508 | 4.515 | 862,850 | -0.09(-2.03%) |
Jun 18, 2003 | 4.540 | 4.615 | 4.540 | 4.609 | 702,134 | +0.04(+0.90%) |
Jun 17, 2003 | 4.682 | 4.682 | 4.566 | 4.568 | 855,909 | -0.11(-2.36%) |
Jun 16, 2003 | 4.517 | 4.692 | 4.514 | 4.678 | 1,387,182 | +0.17(+3.78%) |
Jun 13, 2003 | 4.529 | 4.568 | 4.482 | 4.508 | 623,644 | -0.02(-0.45%) |
Jun 12, 2003 | 4.450 | 4.532 | 4.439 | 4.529 | 1,150,645 | +0.07(+1.51%) |
Jun 11, 2003 | 4.435 | 4.486 | 4.422 | 4.461 | 1,021,431 | +0.03(+0.59%) |
Jun 10, 2003 | 4.461 | 4.467 | 4.392 | 4.435 | 689,853 | +0.00(+0.08%) |
Jun 09, 2003 | 4.467 | 4.491 | 4.411 | 4.431 | 697,328 | -0.06(-1.25%) |
Jun 06, 2003 | 4.577 | 4.587 | 4.429 | 4.487 | 1,248,357 | -0.06(-1.28%) |
Jun 05, 2003 | 4.491 | 4.547 | 4.463 | 4.545 | 962,698 | +0.04(+0.79%) |
Jun 04, 2003 | 4.484 | 4.521 | 4.467 | 4.510 | 712,813 | +0.02(+0.38%) |
Jun 03, 2003 | 4.433 | 4.493 | 4.422 | 4.493 | 867,122 | +0.05(+1.05%) |