Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.472 | 4.533 | 4.447 | 4.532 | 272,786 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.470 | 264,873 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.429 | 4.385 | 4.410 | 135,768 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.445 | 4.346 | 4.410 | 306,103 | -0.04(-0.97%) |
Aug 25, 2003 | 4.481 | 4.481 | 4.428 | 4.453 | 139,516 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,183 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.614 | 4.531 | 4.538 | 337,338 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.475 | 4.574 | 441,872 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,860 | +0.05(+1.04%) |
Aug 18, 2003 | 4.439 | 4.525 | 4.435 | 4.496 | 444,787 | +0.08(+1.71%) |
Aug 15, 2003 | 4.470 | 4.472 | 4.400 | 4.421 | 620,536 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.446 | 608,042 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.387 | 1,413,074 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.362 | 4.196 | 4.317 | 2,088,168 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,565 | -0.03(-0.68%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.092 | 221,144 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,923 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.129 | 4.078 | 4.078 | 189,909 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.117 | 494,763 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.147 | 4.102 | 4.108 | 359,827 | -0.03(-0.84%) |
Aug 01, 2003 | 4.216 | 4.216 | 4.143 | 4.143 | 289,861 | -0.08(-1.99%) |
Jul 31, 2003 | 4.256 | 4.257 | 4.190 | 4.227 | 272,369 | -0.02(-0.54%) |
Jul 30, 2003 | 4.200 | 4.258 | 4.172 | 4.250 | 409,804 | +0.06(+1.35%) |
Jul 29, 2003 | 4.212 | 4.244 | 4.174 | 4.194 | 293,193 | -0.03(-0.63%) |
Jul 28, 2003 | 4.232 | 4.243 | 4.185 | 4.220 | 255,711 | +0.00(+0.00%) |
Jul 25, 2003 | 4.158 | 4.250 | 4.142 | 4.220 | 331,091 | +0.08(+1.88%) |
Jul 24, 2003 | 4.221 | 4.231 | 4.142 | 4.142 | 286,529 | -0.07(-1.57%) |
Jul 23, 2003 | 4.212 | 4.221 | 4.165 | 4.208 | 308,602 | +0.01(+0.34%) |
Jul 22, 2003 | 4.204 | 4.220 | 4.108 | 4.194 | 464,361 | -0.01(-0.23%) |
Jul 21, 2003 | 4.231 | 4.231 | 4.150 | 4.203 | 413,552 | -0.02(-0.51%) |
Jul 18, 2003 | 4.287 | 4.340 | 4.196 | 4.225 | 1,108,636 | +0.06(+1.38%) |
Jul 17, 2003 | 4.268 | 4.268 | 4.125 | 4.167 | 569,311 | -0.11(-2.47%) |
Jul 16, 2003 | 4.354 | 4.354 | 4.226 | 4.273 | 1,084,065 | -0.08(-1.82%) |
Jul 15, 2003 | 4.406 | 4.407 | 4.303 | 4.352 | 751,723 | -0.07(-1.57%) |
Jul 14, 2003 | 4.482 | 4.503 | 4.386 | 4.422 | 674,260 | -0.05(-1.07%) |
Jul 11, 2003 | 4.418 | 4.518 | 4.418 | 4.470 | 426,046 | +0.06(+1.36%) |
Jul 10, 2003 | 4.484 | 4.484 | 4.400 | 4.410 | 266,539 | -0.09(-1.97%) |
Jul 09, 2003 | 4.495 | 4.535 | 4.464 | 4.499 | 414,385 | -0.01(-0.19%) |
Jul 08, 2003 | 4.430 | 4.556 | 4.424 | 4.507 | 1,652,126 | +0.09(+1.96%) |
Jul 07, 2003 | 4.280 | 4.421 | 4.280 | 4.421 | 574,725 | +0.16(+3.78%) |
Jul 03, 2003 | 4.245 | 4.334 | 4.245 | 4.260 | 426,462 | +0.01(+0.28%) |
Jul 02, 2003 | 4.239 | 4.280 | 4.238 | 4.248 | 735,481 | -0.00(-0.08%) |
Jul 01, 2003 | 4.274 | 4.298 | 4.167 | 4.251 | 775,462 | -0.01(-0.25%) |
Jun 30, 2003 | 4.263 | 4.298 | 4.248 | 4.262 | 1,082,815 | +0.00(+0.00%) |
Jun 27, 2003 | 4.202 | 4.284 | 4.200 | 4.262 | 727,568 | +0.07(+1.72%) |
Jun 26, 2003 | 4.179 | 4.209 | 4.128 | 4.190 | 678,425 | +0.01(+0.29%) |
Jun 25, 2003 | 3.992 | 4.238 | 3.947 | 4.178 | 2,353,458 | +0.34(+8.92%) |
Jun 24, 2003 | 3.837 | 3.851 | 3.812 | 3.836 | 725,486 | -0.00(-0.09%) |
Jun 23, 2003 | 3.962 | 3.962 | 3.790 | 3.839 | 1,088,229 | -0.13(-3.24%) |
Jun 20, 2003 | 3.968 | 3.978 | 3.926 | 3.968 | 338,588 | +0.02(+0.61%) |
Jun 19, 2003 | 4.064 | 4.064 | 3.937 | 3.944 | 371,905 | -0.12(-2.87%) |
Jun 18, 2003 | 4.070 | 4.082 | 4.030 | 4.060 | 262,374 | -0.01(-0.21%) |
Jun 17, 2003 | 4.087 | 4.106 | 4.016 | 4.069 | 366,491 | -0.01(-0.29%) |
Jun 16, 2003 | 4.038 | 4.081 | 4.010 | 4.081 | 388,980 | +0.03(+0.77%) |
Jun 13, 2003 | 4.100 | 4.100 | 4.016 | 4.050 | 348,583 | -0.07(-1.69%) |
Jun 12, 2003 | 4.053 | 4.125 | 4.046 | 4.119 | 266,955 | +0.06(+1.51%) |
Jun 11, 2003 | 4.022 | 4.089 | 4.010 | 4.058 | 182,412 | +0.03(+0.78%) |
Jun 10, 2003 | 4.006 | 4.028 | 3.974 | 4.027 | 337,338 | +0.01(+0.24%) |
Jun 09, 2003 | 4.130 | 4.136 | 3.980 | 4.017 | 376,486 | -0.13(-3.10%) |
Jun 06, 2003 | 4.155 | 4.220 | 4.142 | 4.146 | 755,472 | -0.01(-0.26%) |
Jun 05, 2003 | 4.086 | 4.159 | 4.080 | 4.156 | 481,852 | +0.07(+1.76%) |
Jun 04, 2003 | 4.064 | 4.092 | 4.058 | 4.084 | 264,873 | +0.03(+0.65%) |
Jun 03, 2003 | 4.106 | 4.106 | 4.034 | 4.058 | 501,426 | -0.06(-1.46%) |