Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.574 | 5.636 | 5.574 | 5.611 | 1,127,004 | +0.07(+1.23%) |
Aug 28, 2003 | 5.568 | 5.574 | 5.506 | 5.543 | 267,703 | -0.01(-0.11%) |
Aug 27, 2003 | 5.543 | 5.574 | 5.481 | 5.549 | 652,467 | -0.01(-0.22%) |
Aug 26, 2003 | 5.487 | 5.568 | 5.463 | 5.562 | 600,315 | +0.02(+0.45%) |
Aug 25, 2003 | 5.494 | 5.543 | 5.487 | 5.537 | 865,759 | +0.05(+0.90%) |
Aug 22, 2003 | 5.543 | 5.568 | 5.456 | 5.487 | 1,014,304 | +0.01(+0.23%) |
Aug 21, 2003 | 5.463 | 5.500 | 5.382 | 5.475 | 405,915 | +0.16(+3.03%) |
Aug 20, 2003 | 5.314 | 5.320 | 5.277 | 5.314 | 632,446 | +0.03(+0.59%) |
Aug 19, 2003 | 5.264 | 5.320 | 5.264 | 5.283 | 1,029,965 | -0.02(-0.47%) |
Aug 18, 2003 | 5.271 | 5.314 | 5.240 | 5.308 | 2,018,920 | +0.11(+2.15%) |
Aug 15, 2003 | 5.134 | 5.196 | 5.134 | 5.196 | 105,111 | +0.00(+0.00%) |
Aug 14, 2003 | 5.190 | 5.202 | 5.165 | 5.196 | 300,965 | +0.06(+1.08%) |
Aug 13, 2003 | 5.147 | 5.153 | 5.110 | 5.141 | 870,118 | +0.05(+0.97%) |
Aug 12, 2003 | 5.041 | 5.091 | 5.017 | 5.091 | 329,059 | +0.11(+2.24%) |
Aug 11, 2003 | 4.973 | 5.029 | 4.949 | 4.979 | 1,840,343 | +0.04(+0.88%) |
Aug 08, 2003 | 4.949 | 4.949 | 4.893 | 4.936 | 185,035 | +0.01(+0.25%) |
Aug 07, 2003 | 4.905 | 4.930 | 4.893 | 4.924 | 693,802 | +0.02(+0.51%) |
Aug 06, 2003 | 4.955 | 5.004 | 4.868 | 4.899 | 486,323 | -0.06(-1.25%) |
Aug 05, 2003 | 5.048 | 5.054 | 4.961 | 4.961 | 434,655 | -0.09(-1.72%) |
Aug 04, 2003 | 5.072 | 5.072 | 5.017 | 5.048 | 1,072,914 | +0.02(+0.49%) |
Aug 01, 2003 | 5.066 | 5.066 | 5.035 | 5.023 | 221,848 | -0.02(-0.49%) |
Jul 31, 2003 | 5.023 | 5.066 | 4.992 | 5.048 | 417,379 | +0.06(+1.12%) |
Jul 30, 2003 | 5.010 | 5.010 | 4.961 | 4.992 | 169,535 | -0.01(-0.25%) |
Jul 29, 2003 | 4.986 | 5.023 | 4.973 | 5.004 | 228,145 | +0.02(+0.50%) |
Jul 28, 2003 | 4.986 | 5.023 | 4.973 | 4.979 | 274,323 | +0.02(+0.50%) |
Jul 25, 2003 | 4.949 | 4.955 | 4.880 | 4.955 | 358,768 | +0.07(+1.39%) |
Jul 24, 2003 | 4.887 | 4.949 | 4.880 | 4.887 | 334,872 | +0.00(+0.00%) |
Jul 23, 2003 | 4.936 | 4.949 | 4.868 | 4.887 | 335,840 | -0.09(-1.87%) |
Jul 22, 2003 | 4.955 | 4.986 | 4.930 | 4.979 | 120,935 | +0.04(+0.88%) |
Jul 21, 2003 | 5.035 | 5.035 | 4.905 | 4.936 | 238,156 | -0.12(-2.45%) |
Jul 18, 2003 | 4.924 | 5.066 | 4.924 | 5.060 | 887,556 | +0.17(+3.55%) |
Jul 17, 2003 | 4.924 | 4.955 | 4.868 | 4.887 | 423,837 | -0.06(-1.25%) |
Jul 16, 2003 | 4.986 | 5.010 | 4.930 | 4.949 | 6,432,482 | +0.00(+0.00%) |
Jul 15, 2003 | 5.023 | 5.023 | 4.930 | 4.949 | 460,650 | -0.07(-1.36%) |
Jul 14, 2003 | 5.054 | 5.079 | 4.955 | 5.017 | 741,271 | +0.10(+2.02%) |
Jul 11, 2003 | 4.868 | 4.961 | 4.868 | 4.918 | 182,452 | +0.04(+0.76%) |
Jul 10, 2003 | 5.017 | 5.017 | 4.856 | 4.880 | 439,015 | -0.07(-1.50%) |
Jul 09, 2003 | 4.986 | 4.986 | 4.924 | 4.955 | 510,219 | +0.01(+0.13%) |
Jul 08, 2003 | 5.010 | 5.010 | 4.924 | 4.949 | 672,811 | +0.01(+0.13%) |
Jul 07, 2003 | 4.893 | 4.955 | 4.874 | 4.942 | 1,173,828 | +0.20(+4.31%) |
Jul 03, 2003 | 4.800 | 4.812 | 4.726 | 4.738 | 434,332 | -0.04(-0.91%) |
Jul 02, 2003 | 4.794 | 4.825 | 4.738 | 4.781 | 1,536,633 | -0.01(-0.26%) |
Jul 01, 2003 | 4.738 | 4.800 | 4.688 | 4.794 | 1,556,170 | +0.06(+1.18%) |
Jun 30, 2003 | 4.738 | 4.781 | 4.688 | 4.738 | 1,900,084 | -0.02(-0.52%) |
Jun 27, 2003 | 4.806 | 4.806 | 4.695 | 4.763 | 980,719 | -0.02(-0.39%) |
Jun 26, 2003 | 4.738 | 4.812 | 4.726 | 4.781 | 1,216,454 | +0.09(+1.85%) |
Jun 25, 2003 | 4.757 | 4.763 | 4.695 | 4.695 | 637,290 | -0.01(-0.26%) |
Jun 24, 2003 | 4.657 | 4.738 | 4.651 | 4.707 | 2,559,172 | -0.01(-0.26%) |
Jun 23, 2003 | 4.812 | 4.849 | 4.707 | 4.719 | 382,503 | -0.14(-2.81%) |
Jun 20, 2003 | 4.893 | 4.893 | 4.818 | 4.856 | 208,447 | +0.03(+0.64%) |
Jun 19, 2003 | 4.856 | 4.899 | 4.825 | 4.825 | 451,609 | -0.06(-1.14%) |
Jun 18, 2003 | 4.843 | 4.887 | 4.837 | 4.880 | 278,360 | -0.03(-0.63%) |
Jun 17, 2003 | 4.949 | 4.955 | 4.899 | 4.911 | 1,217,584 | -0.01(-0.25%) |
Jun 16, 2003 | 4.899 | 4.942 | 4.831 | 4.924 | 1,675,006 | +0.08(+1.66%) |
Jun 13, 2003 | 4.856 | 4.874 | 4.806 | 4.843 | 1,678,881 | +0.00(+0.00%) |
Jun 12, 2003 | 4.893 | 4.905 | 4.800 | 4.843 | 1,231,631 | -0.06(-1.14%) |
Jun 11, 2003 | 4.887 | 4.911 | 4.831 | 4.899 | 1,074,690 | +0.05(+1.02%) |
Jun 10, 2003 | 4.849 | 4.887 | 4.781 | 4.849 | 332,450 | +0.10(+2.09%) |
Jun 09, 2003 | 4.856 | 4.862 | 4.738 | 4.750 | 711,239 | -0.03(-0.65%) |
Jun 06, 2003 | 4.856 | 4.893 | 4.757 | 4.781 | 1,238,251 | +0.02(+0.39%) |
Jun 05, 2003 | 4.800 | 4.825 | 4.738 | 4.763 | 868,988 | -0.06(-1.28%) |
Jun 04, 2003 | 4.800 | 4.831 | 4.800 | 4.825 | 801,820 | +0.07(+1.43%) |
Jun 03, 2003 | 4.769 | 4.775 | 4.719 | 4.757 | 314,527 | +0.02(+0.39%) |