Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.155 | 4.208 | 4.083 | 4.123 | 93,044 | -0.04(-1.02%) |
Aug 28, 2003 | 4.244 | 4.244 | 4.145 | 4.166 | 69,557 | -0.04(-1.01%) |
Aug 27, 2003 | 4.185 | 4.238 | 4.149 | 4.208 | 137,308 | -0.02(-0.50%) |
Aug 26, 2003 | 4.113 | 4.293 | 4.009 | 4.230 | 101,475 | +0.07(+1.79%) |
Aug 25, 2003 | 4.145 | 4.223 | 4.017 | 4.155 | 176,754 | -0.01(-0.26%) |
Aug 22, 2003 | 4.357 | 4.357 | 4.166 | 4.166 | 138,513 | -0.15(-3.40%) |
Aug 21, 2003 | 4.357 | 4.357 | 4.272 | 4.312 | 113,520 | +0.01(+0.20%) |
Aug 20, 2003 | 4.272 | 4.323 | 4.251 | 4.304 | 53,598 | -0.01(-0.34%) |
Aug 19, 2003 | 4.361 | 4.361 | 4.208 | 4.319 | 280,037 | -0.01(-0.15%) |
Aug 18, 2003 | 4.319 | 4.338 | 4.278 | 4.325 | 325,505 | +0.05(+1.24%) |
Aug 15, 2003 | 4.319 | 4.357 | 4.272 | 4.272 | 71,063 | -0.05(-1.18%) |
Aug 14, 2003 | 4.427 | 4.427 | 4.274 | 4.323 | 106,594 | -0.05(-1.21%) |
Aug 13, 2003 | 4.259 | 4.463 | 4.259 | 4.376 | 94,550 | +0.03(+0.68%) |
Aug 12, 2003 | 4.257 | 4.346 | 4.251 | 4.346 | 69,858 | +0.11(+2.61%) |
Aug 11, 2003 | 4.230 | 4.270 | 4.162 | 4.236 | 90,033 | +0.06(+1.48%) |
Aug 08, 2003 | 4.151 | 4.242 | 4.062 | 4.174 | 148,450 | +0.04(+0.92%) |
Aug 07, 2003 | 3.813 | 4.162 | 3.775 | 4.136 | 635,655 | +0.23(+5.99%) |
Aug 06, 2003 | 4.009 | 4.108 | 3.902 | 3.902 | 135,200 | -0.10(-2.60%) |
Aug 05, 2003 | 3.996 | 4.204 | 3.951 | 4.006 | 179,766 | -0.04(-1.00%) |
Aug 04, 2003 | 4.176 | 4.176 | 3.930 | 4.047 | 170,130 | -0.02(-0.57%) |
Aug 01, 2003 | 4.130 | 4.193 | 4.023 | 4.070 | 131,997 | -0.12(-2.84%) |
Jul 31, 2003 | 4.164 | 4.291 | 4.130 | 4.189 | 119,542 | -0.00(-0.10%) |
Jul 30, 2003 | 4.208 | 4.306 | 4.149 | 4.193 | 94,249 | -0.03(-0.65%) |
Jul 29, 2003 | 4.130 | 4.272 | 4.125 | 4.221 | 205,661 | -0.06(-1.49%) |
Jul 28, 2003 | 4.342 | 4.353 | 4.215 | 4.285 | 195,424 | +0.03(+0.80%) |
Jul 25, 2003 | 4.357 | 4.378 | 4.232 | 4.251 | 51,791 | -0.04(-0.99%) |
Jul 24, 2003 | 4.166 | 4.412 | 4.166 | 4.293 | 145,739 | +0.09(+2.07%) |
Jul 23, 2003 | 4.166 | 4.264 | 4.149 | 4.206 | 108,100 | -0.10(-2.27%) |
Jul 22, 2003 | 4.240 | 4.321 | 4.168 | 4.304 | 76,182 | +0.07(+1.71%) |
Jul 21, 2003 | 4.293 | 4.306 | 4.145 | 4.232 | 115,929 | -0.08(-1.78%) |
Jul 18, 2003 | 4.455 | 4.455 | 4.255 | 4.308 | 105,089 | +0.01(+0.35%) |
Jul 17, 2003 | 4.614 | 4.614 | 4.293 | 4.293 | 641,376 | -0.29(-6.35%) |
Jul 16, 2003 | 4.485 | 4.589 | 4.485 | 4.585 | 115,628 | +0.03(+0.56%) |
Jul 15, 2003 | 4.570 | 4.580 | 4.517 | 4.559 | 99,067 | +0.04(+0.89%) |
Jul 14, 2003 | 4.551 | 4.570 | 4.470 | 4.519 | 127,673 | +0.02(+0.38%) |
Jul 11, 2003 | 4.459 | 4.504 | 4.459 | 4.502 | 111,111 | +0.17(+3.82%) |
Jul 10, 2003 | 4.312 | 4.442 | 4.312 | 4.336 | 200,241 | -0.10(-2.21%) |
Jul 09, 2003 | 4.459 | 4.472 | 4.293 | 4.434 | 308,944 | +0.01(+0.29%) |
Jul 08, 2003 | 4.429 | 4.455 | 4.389 | 4.421 | 194,520 | +0.04(+1.02%) |
Jul 07, 2003 | 4.259 | 4.423 | 4.238 | 4.376 | 113,520 | +0.14(+3.42%) |
Jul 03, 2003 | 4.251 | 4.336 | 4.134 | 4.232 | 71,364 | -0.04(-0.99%) |
Jul 02, 2003 | 4.147 | 4.274 | 3.981 | 4.274 | 156,447 | +0.17(+4.25%) |
Jul 01, 2003 | 4.123 | 4.123 | 3.981 | 4.100 | 213,792 | -0.03(-0.62%) |
Jun 30, 2003 | 4.297 | 4.315 | 4.091 | 4.125 | 185,722 | -0.14(-3.38%) |
Jun 27, 2003 | 4.208 | 4.304 | 4.208 | 4.270 | 92,442 | -0.02(-0.54%) |
Jun 26, 2003 | 4.308 | 4.323 | 4.210 | 4.293 | 60,825 | +0.09(+2.02%) |
Jun 25, 2003 | 4.261 | 4.300 | 4.208 | 4.208 | 142,126 | -0.07(-1.54%) |
Jun 24, 2003 | 4.261 | 4.336 | 4.261 | 4.274 | 76,784 | +0.01(+0.30%) |
Jun 23, 2003 | 4.261 | 4.321 | 4.259 | 4.261 | 136,104 | -0.01(-0.25%) |
Jun 20, 2003 | 4.319 | 4.325 | 4.251 | 4.272 | 128,275 | -0.02(-0.40%) |
Jun 19, 2003 | 4.270 | 4.338 | 4.251 | 4.289 | 149,052 | -0.01(-0.20%) |
Jun 18, 2003 | 4.268 | 4.336 | 4.261 | 4.298 | 83,107 | -0.02(-0.39%) |
Jun 17, 2003 | 4.251 | 4.330 | 4.247 | 4.315 | 126,167 | +0.06(+1.35%) |
Jun 16, 2003 | 4.255 | 4.342 | 4.240 | 4.257 | 315,569 | +0.00(+0.00%) |
Jun 13, 2003 | 4.264 | 4.342 | 4.251 | 4.257 | 131,888 | -0.01(-0.30%) |
Jun 12, 2003 | 4.383 | 4.451 | 4.259 | 4.270 | 118,037 | -0.07(-1.52%) |
Jun 11, 2003 | 4.359 | 4.378 | 4.308 | 4.336 | 76,483 | -0.07(-1.55%) |
Jun 10, 2003 | 4.587 | 4.587 | 4.323 | 4.404 | 167,721 | -0.15(-3.31%) |
Jun 09, 2003 | 4.616 | 4.644 | 4.555 | 4.555 | 111,412 | -0.08(-1.65%) |
Jun 06, 2003 | 4.676 | 4.697 | 4.614 | 4.631 | 138,814 | -0.05(-1.00%) |
Jun 05, 2003 | 4.697 | 4.718 | 4.608 | 4.678 | 92,442 | -0.02(-0.36%) |
Jun 04, 2003 | 4.517 | 4.697 | 4.517 | 4.695 | 127,371 | +0.11(+2.32%) |
Jun 03, 2003 | 4.555 | 4.589 | 4.434 | 4.589 | 101,475 | +0.06(+1.36%) |