Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.148 | 5.215 | 5.143 | 5.182 | 333,017 | +0.07(+1.32%) |
Aug 28, 2003 | 4.986 | 5.159 | 4.890 | 5.114 | 361,771 | +0.13(+2.56%) |
Aug 27, 2003 | 4.886 | 4.986 | 4.856 | 4.986 | 495,290 | +0.08(+1.60%) |
Aug 26, 2003 | 4.834 | 4.910 | 4.769 | 4.908 | 443,131 | +0.01(+0.23%) |
Aug 25, 2003 | 5.000 | 5.034 | 4.836 | 4.897 | 561,715 | -0.12(-2.41%) |
Aug 22, 2003 | 5.204 | 5.213 | 5.002 | 5.018 | 958,260 | -0.18(-3.41%) |
Aug 21, 2003 | 5.103 | 5.271 | 5.103 | 5.195 | 731,567 | +0.13(+2.48%) |
Aug 20, 2003 | 5.148 | 5.148 | 5.034 | 5.069 | 1,038,059 | -0.08(-1.53%) |
Aug 19, 2003 | 5.137 | 5.182 | 5.081 | 5.148 | 725,772 | +0.01(+0.22%) |
Aug 18, 2003 | 5.009 | 5.177 | 4.998 | 5.137 | 480,801 | +0.17(+3.48%) |
Aug 15, 2003 | 4.935 | 5.036 | 4.912 | 4.964 | 131,512 | +0.01(+0.18%) |
Aug 14, 2003 | 4.894 | 4.962 | 4.888 | 4.955 | 1,125,883 | +0.02(+0.41%) |
Aug 13, 2003 | 4.868 | 4.935 | 4.856 | 4.935 | 527,834 | +0.07(+1.38%) |
Aug 12, 2003 | 4.744 | 4.868 | 4.717 | 4.868 | 443,354 | +0.11(+2.36%) |
Aug 11, 2003 | 4.621 | 4.755 | 4.621 | 4.755 | 495,290 | +0.10(+2.07%) |
Aug 08, 2003 | 4.639 | 4.697 | 4.621 | 4.659 | 357,759 | +0.02(+0.44%) |
Aug 07, 2003 | 4.632 | 4.641 | 4.580 | 4.639 | 452,047 | +0.01(+0.15%) |
Aug 06, 2003 | 4.657 | 4.670 | 4.596 | 4.632 | 551,016 | -0.03(-0.58%) |
Aug 05, 2003 | 4.621 | 4.711 | 4.612 | 4.659 | 503,092 | -0.01(-0.29%) |
Aug 04, 2003 | 4.632 | 4.695 | 4.610 | 4.672 | 682,975 | +0.01(+0.14%) |
Aug 01, 2003 | 4.812 | 4.823 | 4.623 | 4.666 | 610,531 | -0.15(-3.03%) |
Jul 31, 2003 | 4.643 | 4.964 | 4.632 | 4.812 | 1,072,832 | +0.17(+3.67%) |
Jul 30, 2003 | 4.589 | 4.654 | 4.587 | 4.641 | 409,250 | +0.05(+1.07%) |
Jul 29, 2003 | 4.605 | 4.610 | 4.509 | 4.592 | 1,020,227 | -0.01(-0.24%) |
Jul 28, 2003 | 4.554 | 4.654 | 4.554 | 4.603 | 1,077,290 | +0.06(+1.23%) |
Jul 25, 2003 | 4.453 | 4.565 | 4.453 | 4.547 | 641,515 | +0.08(+1.81%) |
Jul 24, 2003 | 4.363 | 4.468 | 4.363 | 4.466 | 621,453 | +0.11(+2.63%) |
Jul 23, 2003 | 4.300 | 4.376 | 4.262 | 4.352 | 289,551 | +0.10(+2.27%) |
Jul 22, 2003 | 4.228 | 4.262 | 4.177 | 4.255 | 414,153 | +0.01(+0.21%) |
Jul 21, 2003 | 4.210 | 4.262 | 4.195 | 4.246 | 238,060 | +0.05(+1.23%) |
Jul 18, 2003 | 4.195 | 4.260 | 4.143 | 4.195 | 366,006 | +0.01(+0.21%) |
Jul 17, 2003 | 4.118 | 4.248 | 4.118 | 4.186 | 584,006 | +0.05(+1.14%) |
Jul 16, 2003 | 4.026 | 4.139 | 4.026 | 4.139 | 815,156 | +0.13(+3.36%) |
Jul 15, 2003 | 4.085 | 4.094 | 3.988 | 4.004 | 861,966 | -0.08(-1.92%) |
Jul 14, 2003 | 4.192 | 4.192 | 4.065 | 4.082 | 940,205 | -0.11(-2.62%) |
Jul 11, 2003 | 4.112 | 4.237 | 4.112 | 4.192 | 265,254 | +0.06(+1.41%) |
Jul 10, 2003 | 4.204 | 4.204 | 4.094 | 4.134 | 259,905 | -0.09(-2.02%) |
Jul 09, 2003 | 4.114 | 4.296 | 4.114 | 4.219 | 794,649 | +0.10(+2.51%) |
Jul 08, 2003 | 4.105 | 4.150 | 4.051 | 4.116 | 619,447 | +0.02(+0.55%) |
Jul 07, 2003 | 3.955 | 4.118 | 3.948 | 4.094 | 1,036,499 | +0.14(+3.52%) |
Jul 03, 2003 | 4.026 | 4.026 | 3.948 | 3.955 | 429,311 | -0.08(-2.06%) |
Jul 02, 2003 | 4.038 | 4.116 | 4.011 | 4.038 | 1,084,423 | +0.03(+0.67%) |
Jul 01, 2003 | 3.724 | 4.038 | 3.708 | 4.011 | 3,143,602 | -0.37(-8.40%) |
Jun 30, 2003 | 4.486 | 4.486 | 4.376 | 4.379 | 433,769 | -0.11(-2.45%) |
Jun 27, 2003 | 4.486 | 4.576 | 4.408 | 4.489 | 706,825 | +0.00(+0.05%) |
Jun 26, 2003 | 4.455 | 4.486 | 4.455 | 4.486 | 465,198 | +0.02(+0.45%) |
Jun 25, 2003 | 4.489 | 4.506 | 4.430 | 4.466 | 302,479 | -0.02(-0.45%) |
Jun 24, 2003 | 4.497 | 4.585 | 4.397 | 4.486 | 486,151 | -0.01(-0.30%) |
Jun 23, 2003 | 4.567 | 4.580 | 4.462 | 4.500 | 530,286 | -0.05(-1.18%) |
Jun 20, 2003 | 4.502 | 4.605 | 4.502 | 4.554 | 748,285 | +0.06(+1.40%) |
Jun 19, 2003 | 4.605 | 4.641 | 4.455 | 4.491 | 358,205 | -0.11(-2.48%) |
Jun 18, 2003 | 4.706 | 4.767 | 4.587 | 4.605 | 432,432 | -0.12(-2.47%) |
Jun 17, 2003 | 4.621 | 4.755 | 4.605 | 4.722 | 835,217 | +0.09(+2.04%) |
Jun 16, 2003 | 4.486 | 4.666 | 4.473 | 4.628 | 1,001,503 | +0.16(+3.56%) |
Jun 13, 2003 | 4.520 | 4.522 | 4.441 | 4.468 | 649,316 | -0.02(-0.55%) |
Jun 12, 2003 | 4.430 | 4.509 | 4.408 | 4.493 | 578,210 | +0.10(+2.30%) |
Jun 11, 2003 | 4.300 | 4.432 | 4.284 | 4.392 | 319,197 | +0.09(+2.14%) |
Jun 10, 2003 | 4.280 | 4.320 | 4.273 | 4.300 | 461,855 | +0.01(+0.26%) |
Jun 09, 2003 | 4.320 | 4.320 | 4.224 | 4.289 | 322,540 | -0.03(-0.68%) |
Jun 06, 2003 | 4.435 | 4.515 | 4.305 | 4.318 | 684,758 | -0.09(-2.14%) |
Jun 05, 2003 | 4.307 | 4.437 | 4.217 | 4.412 | 462,969 | +0.06(+1.39%) |
Jun 04, 2003 | 4.116 | 4.397 | 4.116 | 4.352 | 804,011 | +0.22(+5.43%) |
Jun 03, 2003 | 4.127 | 4.136 | 4.089 | 4.127 | 345,722 | +0.00(+0.00%) |