Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.972 | 5.005 | 4.963 | 4.978 | 1,647,744 | +0.01(+0.13%) |
Aug 28, 2003 | 4.914 | 5.017 | 4.907 | 4.972 | 4,211,470 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,690 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.866 | 3,736,718 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.797 | 4.812 | 2,676,746 | -0.03(-0.56%) |
Aug 22, 2003 | 4.917 | 4.958 | 4.839 | 4.839 | 1,984,892 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.891 | 4.907 | 4,822,550 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,693 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.703 | 4.654 | 4.694 | 2,165,278 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,443 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,963 | -0.05(-0.97%) |
Aug 14, 2003 | 4.656 | 4.750 | 4.644 | 4.739 | 2,130,159 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,784,021 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.606 | 4.662 | 2,610,019 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.608 | 4.631 | 2,508,811 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,379 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,810 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,703 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,809 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,621 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.822 | 4.651 | 4.756 | 5,343,277 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,735 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.750 | 4.387 | 4.737 | 21,465,058 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,662 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.348 | 3,362,854 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.348 | 4.253 | 4.335 | 1,630,504 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.372 | 4.257 | 4.260 | 4,971,329 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,732 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,631 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,792 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,260 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,899 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.348 | 4.189 | 4.192 | 5,157,462 | -0.12(-2.74%) |
Jul 15, 2003 | 4.301 | 4.408 | 4.289 | 4.310 | 8,572,358 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,526,420 | -0.36(-7.75%) |
Jul 11, 2003 | 4.891 | 4.964 | 4.594 | 4.645 | 12,234,367 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.056 | 4.808 | 4.867 | 5,468,430 | -0.25(-4.95%) |
Jul 09, 2003 | 5.080 | 5.220 | 5.078 | 5.121 | 4,161,025 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.082 | 4.938 | 5.080 | 3,004,635 | +0.09(+1.84%) |
Jul 07, 2003 | 4.917 | 4.990 | 4.910 | 4.989 | 2,489,017 | +0.10(+1.99%) |
Jul 03, 2003 | 4.986 | 5.032 | 4.869 | 4.891 | 2,665,253 | -0.09(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.986 | 2,752,094 | +0.09(+1.86%) |
Jul 01, 2003 | 4.901 | 4.906 | 4.829 | 4.896 | 2,816,586 | -0.01(-0.11%) |
Jun 30, 2003 | 4.944 | 4.967 | 4.871 | 4.901 | 2,683,770 | -0.02(-0.47%) |
Jun 27, 2003 | 4.971 | 5.012 | 4.902 | 4.924 | 1,928,381 | -0.02(-0.42%) |
Jun 26, 2003 | 4.929 | 4.957 | 4.893 | 4.945 | 1,673,286 | +0.02(+0.32%) |
Jun 25, 2003 | 4.980 | 5.040 | 4.910 | 4.929 | 2,539,780 | -0.06(-1.13%) |
Jun 24, 2003 | 4.959 | 5.006 | 4.898 | 4.985 | 2,537,865 | +0.04(+0.72%) |
Jun 23, 2003 | 5.074 | 5.090 | 4.933 | 4.950 | 2,705,800 | -0.17(-3.28%) |
Jun 20, 2003 | 5.116 | 5.157 | 5.064 | 5.118 | 4,748,799 | +0.03(+0.60%) |
Jun 19, 2003 | 5.062 | 5.095 | 5.030 | 5.088 | 7,150,655 | +0.03(+0.52%) |
Jun 18, 2003 | 5.111 | 5.113 | 4.984 | 5.062 | 4,269,258 | -0.02(-0.33%) |
Jun 17, 2003 | 4.959 | 5.078 | 4.923 | 5.078 | 7,385,318 | +0.14(+2.92%) |
Jun 16, 2003 | 4.892 | 4.960 | 4.803 | 4.934 | 6,661,217 | +0.04(+0.85%) |
Jun 13, 2003 | 5.007 | 5.032 | 4.876 | 4.892 | 5,285,808 | -0.13(-2.58%) |
Jun 12, 2003 | 5.168 | 5.220 | 4.966 | 5.022 | 6,690,909 | -0.16(-3.04%) |
Jun 11, 2003 | 5.152 | 5.185 | 5.099 | 5.180 | 4,362,484 | -0.01(-0.10%) |
Jun 10, 2003 | 5.241 | 5.281 | 5.067 | 5.185 | 5,084,350 | -0.07(-1.35%) |
Jun 09, 2003 | 5.369 | 5.405 | 5.210 | 5.256 | 5,057,531 | -0.11(-2.08%) |
Jun 06, 2003 | 5.419 | 5.493 | 5.341 | 5.367 | 3,212,160 | -0.06(-1.13%) |
Jun 05, 2003 | 5.390 | 5.499 | 5.390 | 5.429 | 3,650,515 | -0.07(-1.27%) |
Jun 04, 2003 | 5.366 | 5.507 | 5.346 | 5.499 | 4,248,505 | +0.13(+2.37%) |
Jun 03, 2003 | 5.479 | 5.532 | 5.261 | 5.372 | 10,215,314 | -0.27(-4.72%) |