Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.322 | 4.345 | 4.236 | 4.236 | 86,487 | -0.08(-1.79%) |
Aug 28, 2003 | 4.194 | 4.320 | 4.134 | 4.313 | 82,706 | +0.13(+3.20%) |
Aug 27, 2003 | 4.253 | 4.254 | 4.100 | 4.179 | 47,969 | -0.08(-1.77%) |
Aug 26, 2003 | 4.063 | 4.268 | 4.021 | 4.254 | 159,269 | +0.16(+4.00%) |
Aug 25, 2003 | 4.232 | 4.232 | 4.014 | 4.091 | 274,350 | -0.13(-3.16%) |
Aug 22, 2003 | 4.268 | 4.303 | 4.224 | 4.224 | 101,847 | -0.04(-0.84%) |
Aug 21, 2003 | 4.221 | 4.286 | 4.132 | 4.260 | 144,382 | +0.09(+2.17%) |
Aug 20, 2003 | 4.315 | 4.446 | 4.036 | 4.170 | 654,565 | -0.12(-2.89%) |
Aug 19, 2003 | 4.279 | 4.298 | 4.232 | 4.294 | 178,410 | +0.02(+0.44%) |
Aug 18, 2003 | 4.311 | 4.311 | 4.239 | 4.275 | 61,439 | +0.04(+1.03%) |
Aug 15, 2003 | 4.254 | 4.254 | 4.213 | 4.232 | 15,596 | -0.02(-0.53%) |
Aug 14, 2003 | 4.251 | 4.281 | 4.192 | 4.254 | 73,254 | +0.02(+0.40%) |
Aug 13, 2003 | 4.264 | 4.264 | 4.174 | 4.237 | 49,624 | -0.01(-0.31%) |
Aug 12, 2003 | 4.175 | 4.256 | 4.170 | 4.251 | 76,799 | +0.09(+2.08%) |
Aug 11, 2003 | 4.149 | 4.175 | 4.096 | 4.164 | 43,243 | +0.10(+2.36%) |
Aug 08, 2003 | 4.318 | 4.318 | 4.066 | 4.068 | 72,782 | -0.22(-5.13%) |
Aug 07, 2003 | 4.168 | 4.367 | 4.168 | 4.288 | 96,648 | +0.11(+2.70%) |
Aug 06, 2003 | 4.089 | 4.273 | 4.031 | 4.175 | 107,518 | +0.09(+2.26%) |
Aug 05, 2003 | 4.200 | 4.200 | 4.023 | 4.083 | 126,423 | -0.11(-2.73%) |
Aug 04, 2003 | 4.320 | 4.360 | 4.119 | 4.198 | 177,937 | -0.14(-3.25%) |
Aug 01, 2003 | 4.286 | 4.463 | 4.288 | 4.339 | 101,403 | +0.09(+2.03%) |
Jul 31, 2003 | 4.281 | 4.373 | 4.204 | 4.253 | 136,348 | -0.06(-1.40%) |
Jul 30, 2003 | 4.147 | 4.399 | 4.147 | 4.313 | 193,297 | +0.17(+4.23%) |
Jul 29, 2003 | 4.147 | 4.170 | 4.110 | 4.138 | 181,955 | +0.02(+0.59%) |
Jul 28, 2003 | 4.138 | 4.166 | 4.108 | 4.113 | 134,457 | -0.02(-0.41%) |
Jul 25, 2003 | 4.145 | 4.145 | 4.100 | 4.130 | 202,513 | +0.01(+0.18%) |
Jul 24, 2003 | 4.100 | 4.241 | 4.064 | 4.123 | 184,554 | +0.02(+0.55%) |
Jul 23, 2003 | 4.095 | 4.147 | 4.085 | 4.100 | 216,455 | -0.01(-0.32%) |
Jul 22, 2003 | 4.074 | 4.121 | 3.950 | 4.113 | 182,191 | +0.09(+2.29%) |
Jul 21, 2003 | 4.025 | 4.164 | 3.993 | 4.021 | 176,283 | +0.01(+0.33%) |
Jul 18, 2003 | 4.307 | 4.316 | 3.997 | 4.008 | 470,483 | -0.30(-6.94%) |
Jul 17, 2003 | 4.392 | 4.655 | 4.247 | 4.307 | 1,131,193 | -0.04(-0.99%) |
Jul 16, 2003 | 4.269 | 4.352 | 4.185 | 4.350 | 327,282 | +0.07(+1.63%) |
Jul 14, 2003 | 4.116 | 4.326 | 4.116 | 4.281 | 253,437 | +0.15(+3.61%) |
Jul 11, 2003 | 4.138 | 4.138 | 4.108 | 4.131 | 200,977 | +0.01(+0.24%) |
Jul 10, 2003 | 4.200 | 4.207 | 4.099 | 4.121 | 400,182 | -0.11(-2.61%) |
Jul 09, 2003 | 4.125 | 4.263 | 4.115 | 4.232 | 429,957 | +0.11(+2.61%) |
Jul 08, 2003 | 4.113 | 4.150 | 4.098 | 4.124 | 326,101 | +0.01(+0.27%) |
Jul 07, 2003 | 4.101 | 4.125 | 4.073 | 4.113 | 388,485 | +0.05(+1.27%) |
Jul 03, 2003 | 4.075 | 4.080 | 4.056 | 4.061 | 105,982 | -0.01(-0.28%) |
Jul 02, 2003 | 4.085 | 4.090 | 4.048 | 4.073 | 83,297 | +0.02(+0.50%) |
Jul 01, 2003 | 4.152 | 4.152 | 4.012 | 4.053 | 86,133 | -0.08(-1.88%) |
Jun 30, 2003 | 4.188 | 4.288 | 4.044 | 4.130 | 399,473 | -0.04(-0.90%) |
Jun 27, 2003 | 3.976 | 4.188 | 3.931 | 4.168 | 219,643 | +0.17(+4.36%) |
Jun 26, 2003 | 3.948 | 4.039 | 3.937 | 3.994 | 191,761 | +0.05(+1.24%) |
Jun 25, 2003 | 3.960 | 3.969 | 3.932 | 3.945 | 226,144 | +0.00(+0.03%) |
Jun 24, 2003 | 3.931 | 3.982 | 3.926 | 3.943 | 92,513 | +0.00(+0.00%) |
Jun 23, 2003 | 3.955 | 3.991 | 3.931 | 3.943 | 242,094 | -0.01(-0.32%) |
Jun 20, 2003 | 3.954 | 3.967 | 3.925 | 3.956 | 186,090 | +0.03(+0.77%) |
Jun 19, 2003 | 3.956 | 3.996 | 3.907 | 3.926 | 318,657 | -0.08(-2.00%) |
Jun 18, 2003 | 3.995 | 4.012 | 3.940 | 4.006 | 132,921 | -0.02(-0.44%) |
Jun 17, 2003 | 3.881 | 4.138 | 3.824 | 4.024 | 319,720 | +0.04(+1.07%) |
Jun 16, 2003 | 3.841 | 3.981 | 3.809 | 3.981 | 193,179 | +0.22(+5.90%) |
Jun 13, 2003 | 4.037 | 4.056 | 3.750 | 3.759 | 358,002 | -0.29(-7.27%) |
Jun 12, 2003 | 3.799 | 4.142 | 3.799 | 4.054 | 772,718 | +0.22(+5.65%) |
Jun 11, 2003 | 3.699 | 3.887 | 3.699 | 3.837 | 254,855 | +0.11(+2.82%) |
Jun 10, 2003 | 3.733 | 3.762 | 3.669 | 3.732 | 502,266 | +0.03(+0.85%) |
Jun 09, 2003 | 3.718 | 3.762 | 3.699 | 3.700 | 306,964 | -0.02(-0.47%) |
Jun 06, 2003 | 3.691 | 3.750 | 3.668 | 3.718 | 345,596 | -0.02(-0.60%) |
Jun 05, 2003 | 3.696 | 3.759 | 3.678 | 3.740 | 93,576 | +0.00(+0.10%) |
Jun 04, 2003 | 3.716 | 3.748 | 3.709 | 3.737 | 175,811 | +0.02(+0.51%) |
Jun 03, 2003 | 3.674 | 3.778 | 3.605 | 3.718 | 227,207 | +0.07(+1.78%) |