Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.753 | 4.775 | 4.712 | 4.775 | 60,886 | +0.02(+0.47%) |
Aug 28, 2003 | 4.721 | 4.775 | 4.686 | 4.753 | 88,318 | +0.08(+1.63%) |
Aug 27, 2003 | 4.578 | 4.677 | 4.564 | 4.677 | 86,980 | +0.10(+2.25%) |
Aug 26, 2003 | 4.502 | 4.573 | 4.488 | 4.573 | 39,029 | +0.05(+1.09%) |
Aug 25, 2003 | 4.699 | 4.699 | 4.439 | 4.524 | 146,305 | -0.15(-3.26%) |
Aug 22, 2003 | 4.654 | 4.721 | 4.650 | 4.677 | 86,088 | +0.01(+0.29%) |
Aug 21, 2003 | 4.681 | 4.703 | 4.641 | 4.663 | 38,583 | -0.02(-0.38%) |
Aug 20, 2003 | 4.627 | 4.686 | 4.627 | 4.681 | 30,554 | +0.02(+0.38%) |
Aug 19, 2003 | 4.618 | 4.663 | 4.605 | 4.663 | 32,115 | +0.03(+0.58%) |
Aug 18, 2003 | 4.614 | 4.686 | 4.605 | 4.636 | 66,461 | +0.02(+0.49%) |
Aug 15, 2003 | 4.703 | 4.730 | 4.600 | 4.614 | 33,453 | -0.05(-1.06%) |
Aug 14, 2003 | 4.663 | 4.686 | 4.614 | 4.663 | 35,907 | +0.04(+0.97%) |
Aug 13, 2003 | 4.686 | 4.686 | 4.596 | 4.618 | 22,302 | -0.04(-0.96%) |
Aug 12, 2003 | 4.632 | 4.686 | 4.591 | 4.663 | 57,763 | +0.03(+0.68%) |
Aug 11, 2003 | 4.596 | 4.703 | 4.587 | 4.632 | 61,332 | +0.07(+1.57%) |
Aug 08, 2003 | 4.596 | 4.636 | 4.529 | 4.560 | 54,641 | -0.04(-0.78%) |
Aug 07, 2003 | 4.511 | 4.596 | 4.434 | 4.596 | 99,469 | +0.11(+2.50%) |
Aug 06, 2003 | 4.417 | 4.506 | 4.417 | 4.484 | 78,728 | +0.07(+1.52%) |
Aug 05, 2003 | 4.479 | 4.479 | 4.394 | 4.417 | 143,406 | -0.07(-1.60%) |
Aug 04, 2003 | 4.466 | 4.506 | 4.417 | 4.488 | 136,492 | +0.00(+0.10%) |
Aug 01, 2003 | 4.448 | 4.484 | 4.376 | 4.484 | 79,843 | -0.01(-0.20%) |
Jul 31, 2003 | 4.511 | 4.551 | 4.443 | 4.493 | 100,138 | -0.01(-0.30%) |
Jul 30, 2003 | 4.425 | 4.538 | 4.417 | 4.506 | 70,699 | +0.06(+1.41%) |
Jul 29, 2003 | 4.394 | 4.479 | 4.372 | 4.443 | 64,677 | +0.09(+1.95%) |
Jul 28, 2003 | 4.309 | 4.390 | 4.309 | 4.358 | 33,230 | +0.04(+1.04%) |
Jul 25, 2003 | 4.295 | 4.345 | 4.264 | 4.313 | 68,915 | -0.02(-0.41%) |
Jul 24, 2003 | 4.372 | 4.372 | 4.264 | 4.331 | 99,692 | -0.04(-0.82%) |
Jul 23, 2003 | 4.327 | 4.367 | 4.260 | 4.367 | 54,641 | +0.06(+1.46%) |
Jul 22, 2003 | 4.264 | 4.336 | 4.224 | 4.304 | 39,252 | +0.04(+0.95%) |
Jul 21, 2003 | 4.282 | 4.327 | 4.242 | 4.264 | 87,426 | -0.04(-1.04%) |
Jul 18, 2003 | 4.233 | 4.322 | 4.215 | 4.309 | 63,562 | +0.08(+1.80%) |
Jul 17, 2003 | 4.349 | 4.354 | 4.233 | 4.233 | 68,692 | -0.07(-1.67%) |
Jul 16, 2003 | 4.264 | 4.367 | 4.264 | 4.304 | 129,132 | +0.02(+0.52%) |
Jul 15, 2003 | 4.264 | 4.304 | 4.215 | 4.282 | 104,376 | +0.02(+0.53%) |
Jul 14, 2003 | 4.156 | 4.273 | 4.156 | 4.260 | 358,626 | +0.06(+1.39%) |
Jul 11, 2003 | 4.147 | 4.215 | 4.094 | 4.201 | 35,015 | +0.03(+0.75%) |
Jul 10, 2003 | 4.215 | 4.215 | 4.112 | 4.170 | 37,691 | -0.07(-1.59%) |
Jul 09, 2003 | 4.251 | 4.260 | 4.147 | 4.237 | 96,793 | -0.02(-0.42%) |
Jul 08, 2003 | 4.251 | 4.295 | 4.156 | 4.255 | 44,828 | +0.00(+0.11%) |
Jul 07, 2003 | 4.237 | 4.318 | 4.233 | 4.251 | 77,167 | -0.02(-0.52%) |
Jul 03, 2003 | 4.264 | 4.327 | 4.233 | 4.273 | 20,072 | -0.04(-0.83%) |
Jul 02, 2003 | 4.282 | 4.322 | 4.237 | 4.309 | 130,916 | +0.04(+0.84%) |
Jul 01, 2003 | 4.282 | 4.282 | 4.147 | 4.273 | 105,268 | -0.01(-0.21%) |
Jun 30, 2003 | 4.147 | 4.282 | 4.071 | 4.282 | 260,271 | +0.18(+4.37%) |
Jun 27, 2003 | 4.125 | 4.170 | 4.089 | 4.103 | 104,599 | +0.00(+0.00%) |
Jun 26, 2003 | 4.013 | 4.125 | 3.955 | 4.103 | 78,282 | +0.09(+2.12%) |
Jun 25, 2003 | 3.937 | 4.049 | 3.923 | 4.017 | 70,699 | +0.10(+2.63%) |
Jun 24, 2003 | 3.798 | 3.923 | 3.793 | 3.914 | 46,835 | +0.12(+3.07%) |
Jun 23, 2003 | 3.865 | 3.896 | 3.798 | 3.798 | 63,116 | -0.06(-1.63%) |
Jun 20, 2003 | 3.878 | 3.946 | 3.861 | 3.861 | 68,246 | -0.06(-1.60%) |
Jun 19, 2003 | 4.008 | 4.031 | 3.923 | 3.923 | 75,605 | -0.09(-2.34%) |
Jun 18, 2003 | 4.071 | 4.071 | 4.013 | 4.017 | 62,670 | -0.09(-2.08%) |
Jun 17, 2003 | 4.116 | 4.125 | 4.071 | 4.103 | 91,886 | -0.01(-0.33%) |
Jun 16, 2003 | 3.995 | 4.116 | 3.995 | 4.116 | 154,780 | +0.13(+3.15%) |
Jun 13, 2003 | 3.959 | 4.035 | 3.937 | 3.991 | 174,183 | +0.04(+1.14%) |
Jun 12, 2003 | 3.946 | 3.968 | 3.905 | 3.946 | 47,950 | +0.03(+0.69%) |
Jun 11, 2003 | 3.955 | 3.991 | 3.914 | 3.919 | 52,857 | -0.04(-0.91%) |
Jun 10, 2003 | 3.986 | 3.991 | 3.901 | 3.955 | 60,440 | +0.01(+0.23%) |
Jun 09, 2003 | 3.811 | 4.080 | 3.811 | 3.946 | 192,471 | +0.13(+3.53%) |
Jun 06, 2003 | 3.811 | 3.896 | 3.802 | 3.811 | 52,188 | +0.02(+0.59%) |
Jun 05, 2003 | 3.775 | 3.852 | 3.744 | 3.789 | 45,274 | -0.01(-0.24%) |
Jun 04, 2003 | 3.731 | 3.807 | 3.731 | 3.798 | 70,476 | +0.08(+2.05%) |
Jun 03, 2003 | 3.609 | 3.735 | 3.609 | 3.722 | 39,921 | +0.07(+1.84%) |