Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.557 | 4.559 | 4.501 | 4.559 | 522,415 | +0.00(+0.05%) |
Aug 28, 2003 | 4.420 | 4.557 | 4.413 | 4.557 | 850,111 | +0.14(+3.17%) |
Aug 27, 2003 | 4.432 | 4.459 | 4.417 | 4.417 | 340,044 | -0.01(-0.12%) |
Aug 26, 2003 | 4.348 | 4.438 | 4.348 | 4.422 | 636,871 | +0.04(+0.94%) |
Aug 25, 2003 | 4.427 | 4.427 | 4.375 | 4.381 | 998,762 | -0.09(-2.02%) |
Aug 22, 2003 | 4.506 | 4.517 | 4.467 | 4.471 | 875,757 | -0.10(-2.14%) |
Aug 21, 2003 | 4.543 | 4.580 | 4.543 | 4.569 | 554,709 | -0.00(-0.02%) |
Aug 20, 2003 | 4.567 | 4.571 | 4.553 | 4.570 | 438,828 | +0.00(+0.02%) |
Aug 19, 2003 | 4.580 | 4.580 | 4.538 | 4.569 | 1,034,381 | +0.00(+0.05%) |
Aug 18, 2003 | 4.580 | 4.585 | 4.538 | 4.567 | 751,802 | -0.05(-1.09%) |
Aug 15, 2003 | 4.611 | 4.629 | 4.608 | 4.618 | 168,597 | +0.02(+0.37%) |
Aug 14, 2003 | 4.590 | 4.627 | 4.548 | 4.601 | 541,412 | -0.02(-0.46%) |
Aug 13, 2003 | 4.580 | 4.688 | 4.575 | 4.622 | 1,579,593 | +0.03(+0.69%) |
Aug 12, 2003 | 4.406 | 4.600 | 4.406 | 4.590 | 1,768,612 | +0.22(+5.06%) |
Aug 11, 2003 | 4.316 | 4.406 | 4.316 | 4.369 | 699,561 | +0.03(+0.65%) |
Aug 08, 2003 | 4.343 | 4.370 | 4.327 | 4.341 | 541,886 | -0.08(-1.72%) |
Aug 07, 2003 | 4.374 | 4.422 | 4.353 | 4.417 | 725,682 | +0.05(+1.08%) |
Aug 06, 2003 | 4.211 | 4.406 | 4.211 | 4.369 | 2,954,494 | +0.25(+6.08%) |
Aug 05, 2003 | 4.138 | 4.169 | 4.116 | 4.119 | 505,792 | -0.04(-1.06%) |
Aug 04, 2003 | 4.127 | 4.169 | 4.101 | 4.163 | 437,878 | +0.05(+1.15%) |
Aug 01, 2003 | 4.159 | 4.207 | 4.115 | 4.115 | 382,787 | -0.06(-1.54%) |
Jul 31, 2003 | 4.196 | 4.232 | 4.169 | 4.180 | 389,436 | -0.02(-0.38%) |
Jul 30, 2003 | 4.253 | 4.253 | 4.169 | 4.195 | 633,547 | -0.06(-1.36%) |
Jul 29, 2003 | 4.220 | 4.274 | 4.220 | 4.253 | 350,493 | +0.04(+1.00%) |
Jul 28, 2003 | 4.243 | 4.251 | 4.211 | 4.211 | 687,213 | -0.03(-0.70%) |
Jul 25, 2003 | 4.227 | 4.253 | 4.191 | 4.241 | 418,881 | +0.01(+0.32%) |
Jul 24, 2003 | 4.264 | 4.275 | 4.227 | 4.227 | 560,883 | -0.01(-0.25%) |
Jul 23, 2003 | 4.211 | 4.238 | 4.180 | 4.238 | 358,566 | +0.04(+0.90%) |
Jul 22, 2003 | 4.122 | 4.201 | 4.106 | 4.200 | 730,431 | +0.03(+0.66%) |
Jul 21, 2003 | 4.187 | 4.193 | 4.135 | 4.172 | 389,911 | -0.07(-1.66%) |
Jul 18, 2003 | 4.159 | 4.243 | 4.159 | 4.243 | 741,829 | +0.08(+1.87%) |
Jul 17, 2003 | 4.264 | 4.274 | 4.135 | 4.165 | 1,073,800 | -0.10(-2.32%) |
Jul 16, 2003 | 4.311 | 4.316 | 4.232 | 4.264 | 598,877 | -0.03(-0.71%) |
Jul 15, 2003 | 4.295 | 4.327 | 4.291 | 4.294 | 541,886 | -0.05(-1.07%) |
Jul 14, 2003 | 4.348 | 4.366 | 4.332 | 4.341 | 595,553 | -0.03(-0.65%) |
Jul 11, 2003 | 4.322 | 4.370 | 4.306 | 4.369 | 761,776 | +0.04(+0.85%) |
Jul 10, 2003 | 4.269 | 4.332 | 4.260 | 4.332 | 1,313,636 | +0.09(+2.24%) |
Jul 09, 2003 | 4.211 | 4.245 | 4.195 | 4.238 | 2,384,587 | +0.03(+0.75%) |
Jul 08, 2003 | 4.138 | 4.206 | 4.133 | 4.206 | 2,296,251 | +0.06(+1.42%) |
Jul 07, 2003 | 4.126 | 4.147 | 4.116 | 4.147 | 1,035,331 | +0.02(+0.51%) |
Jul 03, 2003 | 4.064 | 4.132 | 4.063 | 4.126 | 650,644 | -0.03(-0.66%) |
Jul 02, 2003 | 4.041 | 4.152 | 4.041 | 4.153 | 968,842 | +0.09(+2.26%) |
Jul 01, 2003 | 4.095 | 4.095 | 4.006 | 4.062 | 1,895,417 | -0.07(-1.58%) |
Jun 30, 2003 | 4.149 | 4.169 | 4.088 | 4.127 | 3,084,148 | -0.02(-0.53%) |
Jun 27, 2003 | 4.138 | 4.211 | 4.121 | 4.149 | 1,737,742 | +0.00(+0.03%) |
Jun 26, 2003 | 4.074 | 4.158 | 4.074 | 4.148 | 925,624 | +0.02(+0.38%) |
Jun 25, 2003 | 4.122 | 4.132 | 4.085 | 4.132 | 1,201,079 | +0.01(+0.26%) |
Jun 24, 2003 | 4.113 | 4.132 | 4.075 | 4.122 | 554,709 | +0.01(+0.20%) |
Jun 23, 2003 | 4.148 | 4.148 | 3.995 | 4.113 | 1,312,686 | -0.11(-2.54%) |
Jun 20, 2003 | 4.264 | 4.269 | 4.185 | 4.221 | 804,994 | -0.02(-0.55%) |
Jun 19, 2003 | 4.415 | 4.442 | 4.239 | 4.244 | 1,162,136 | -0.17(-3.91%) |
Jun 18, 2003 | 4.369 | 4.422 | 4.348 | 4.417 | 1,183,032 | +0.03(+0.65%) |
Jun 17, 2003 | 4.327 | 4.411 | 4.291 | 4.388 | 821,141 | +0.05(+1.16%) |
Jun 16, 2003 | 4.253 | 4.348 | 4.232 | 4.338 | 1,435,691 | +0.02(+0.44%) |
Jun 13, 2003 | 4.338 | 4.351 | 4.316 | 4.319 | 872,433 | -0.02(-0.44%) |
Jun 12, 2003 | 4.364 | 4.369 | 4.300 | 4.338 | 458,300 | -0.01(-0.19%) |
Jun 11, 2003 | 4.306 | 4.346 | 4.269 | 4.346 | 661,567 | +0.04(+0.93%) |
Jun 10, 2003 | 4.239 | 4.306 | 4.222 | 4.306 | 570,857 | +0.07(+1.59%) |
Jun 09, 2003 | 4.239 | 4.263 | 4.214 | 4.239 | 556,134 | +0.00(+0.02%) |
Jun 06, 2003 | 4.316 | 4.356 | 4.238 | 4.238 | 2,029,820 | -0.07(-1.66%) |
Jun 05, 2003 | 4.243 | 4.310 | 4.203 | 4.309 | 1,398,647 | +0.06(+1.36%) |
Jun 04, 2003 | 4.201 | 4.264 | 4.201 | 4.251 | 694,337 | +0.04(+0.98%) |
Jun 03, 2003 | 4.190 | 4.227 | 4.162 | 4.210 | 1,067,626 | +0.00(+0.05%) |