Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.915 | 3.952 | 3.897 | 3.948 | 2,402,785 | +0.02(+0.62%) |
Aug 28, 2003 | 3.888 | 3.950 | 3.865 | 3.924 | 6,376,643 | +0.06(+1.54%) |
Aug 27, 2003 | 3.852 | 3.916 | 3.851 | 3.865 | 4,643,953 | +0.02(+0.48%) |
Aug 26, 2003 | 3.844 | 3.862 | 3.797 | 3.846 | 4,028,088 | -0.02(-0.48%) |
Aug 25, 2003 | 3.888 | 3.902 | 3.854 | 3.865 | 3,904,056 | -0.03(-0.69%) |
Aug 22, 2003 | 3.874 | 3.901 | 3.858 | 3.892 | 4,941,415 | +0.02(+0.60%) |
Aug 21, 2003 | 3.837 | 3.869 | 3.821 | 3.868 | 5,751,651 | +0.04(+1.07%) |
Aug 20, 2003 | 3.804 | 3.851 | 3.790 | 3.827 | 3,285,507 | +0.02(+0.61%) |
Aug 19, 2003 | 3.777 | 3.830 | 3.775 | 3.804 | 6,752,498 | -0.07(-1.80%) |
Aug 18, 2003 | 3.858 | 3.906 | 3.858 | 3.874 | 2,168,144 | +0.02(+0.41%) |
Aug 15, 2003 | 3.816 | 3.878 | 3.816 | 3.858 | 1,563,555 | +0.03(+0.78%) |
Aug 14, 2003 | 3.855 | 3.888 | 3.765 | 3.828 | 8,167,323 | -0.03(-0.84%) |
Aug 13, 2003 | 3.887 | 3.905 | 3.861 | 3.861 | 6,124,821 | -0.03(-0.67%) |
Aug 12, 2003 | 3.796 | 3.887 | 3.796 | 3.887 | 7,775,360 | +0.09(+2.40%) |
Aug 11, 2003 | 3.761 | 3.817 | 3.750 | 3.796 | 5,510,567 | +0.10(+2.77%) |
Aug 08, 2003 | 3.769 | 3.769 | 3.664 | 3.693 | 3,953,991 | -0.04(-0.97%) |
Aug 07, 2003 | 3.632 | 3.780 | 3.632 | 3.729 | 7,698,041 | +0.10(+2.69%) |
Aug 06, 2003 | 3.604 | 3.650 | 3.552 | 3.632 | 7,323,260 | +0.04(+1.22%) |
Aug 05, 2003 | 3.557 | 3.627 | 3.540 | 3.588 | 5,871,387 | +0.04(+1.08%) |
Aug 04, 2003 | 3.594 | 3.602 | 3.526 | 3.550 | 4,029,699 | -0.07(-1.90%) |
Aug 01, 2003 | 3.611 | 3.642 | 3.571 | 3.619 | 3,710,223 | +0.01(+0.21%) |
Jul 31, 2003 | 3.605 | 3.683 | 3.573 | 3.611 | 5,787,088 | +0.02(+0.44%) |
Jul 30, 2003 | 3.638 | 3.638 | 3.564 | 3.595 | 6,220,932 | +0.04(+1.05%) |
Jul 29, 2003 | 3.650 | 3.651 | 3.555 | 3.558 | 3,773,581 | -0.08(-2.33%) |
Jul 28, 2003 | 3.620 | 3.668 | 3.591 | 3.643 | 4,791,073 | +0.01(+0.31%) |
Jul 25, 2003 | 3.548 | 3.633 | 3.545 | 3.632 | 4,634,825 | +0.07(+1.96%) |
Jul 24, 2003 | 3.625 | 3.671 | 3.562 | 3.562 | 3,622,165 | -0.05(-1.37%) |
Jul 23, 2003 | 3.650 | 3.683 | 3.581 | 3.611 | 3,432,627 | -0.03(-0.89%) |
Jul 22, 2003 | 3.674 | 3.674 | 3.622 | 3.644 | 4,465,154 | -0.03(-0.81%) |
Jul 21, 2003 | 3.702 | 3.747 | 3.662 | 3.674 | 3,847,141 | -0.02(-0.63%) |
Jul 18, 2003 | 3.627 | 3.723 | 3.627 | 3.697 | 4,580,595 | +0.07(+1.93%) |
Jul 17, 2003 | 3.517 | 3.627 | 3.511 | 3.627 | 6,762,700 | +0.11(+3.12%) |
Jul 16, 2003 | 3.567 | 3.594 | 3.513 | 3.517 | 5,685,608 | -0.05(-1.38%) |
Jul 15, 2003 | 3.602 | 3.613 | 3.539 | 3.567 | 5,823,063 | -0.02(-0.60%) |
Jul 14, 2003 | 3.678 | 3.689 | 3.586 | 3.588 | 6,209,120 | -0.09(-2.46%) |
Jul 11, 2003 | 3.683 | 3.702 | 3.647 | 3.678 | 3,266,177 | +0.01(+0.41%) |
Jul 10, 2003 | 3.751 | 3.757 | 3.639 | 3.663 | 5,992,735 | -0.10(-2.77%) |
Jul 09, 2003 | 3.752 | 3.786 | 3.725 | 3.768 | 3,764,453 | +0.04(+1.18%) |
Jul 08, 2003 | 3.749 | 3.772 | 3.666 | 3.724 | 4,803,960 | -0.03(-0.67%) |
Jul 07, 2003 | 3.865 | 3.865 | 3.726 | 3.749 | 6,189,253 | -0.09(-2.28%) |
Jul 03, 2003 | 3.811 | 3.891 | 3.790 | 3.837 | 3,245,774 | +0.02(+0.56%) |
Jul 02, 2003 | 3.852 | 3.865 | 3.801 | 3.815 | 7,398,431 | -0.04(-0.97%) |
Jul 01, 2003 | 3.896 | 3.896 | 3.810 | 3.852 | 5,012,291 | -0.04(-1.12%) |
Jun 30, 2003 | 3.948 | 3.948 | 3.882 | 3.896 | 5,154,042 | -0.00(-0.07%) |
Jun 27, 2003 | 3.876 | 3.930 | 3.865 | 3.899 | 4,425,421 | -0.01(-0.26%) |
Jun 26, 2003 | 3.995 | 4.027 | 3.903 | 3.909 | 7,783,414 | -0.09(-2.26%) |
Jun 25, 2003 | 3.911 | 4.018 | 3.887 | 4.000 | 8,114,166 | +0.11(+2.75%) |
Jun 24, 2003 | 3.925 | 3.953 | 3.892 | 3.892 | 3,599,614 | -0.03(-0.85%) |
Jun 23, 2003 | 3.892 | 3.933 | 3.867 | 3.926 | 5,223,306 | +0.05(+1.20%) |
Jun 20, 2003 | 3.920 | 3.945 | 3.870 | 3.879 | 5,883,200 | -0.04(-1.05%) |
Jun 19, 2003 | 3.848 | 3.978 | 3.774 | 3.920 | 6,890,490 | +0.07(+1.89%) |
Jun 18, 2003 | 3.888 | 3.925 | 3.823 | 3.848 | 7,552,532 | -0.04(-1.03%) |
Jun 17, 2003 | 3.906 | 3.935 | 3.865 | 3.888 | 7,495,080 | -0.02(-0.48%) |
Jun 16, 2003 | 3.965 | 3.965 | 3.855 | 3.906 | 6,951,701 | -0.06(-1.48%) |
Jun 13, 2003 | 4.075 | 4.075 | 3.906 | 3.965 | 13,491,573 | -0.11(-2.67%) |
Jun 12, 2003 | 4.211 | 4.243 | 4.037 | 4.074 | 7,803,280 | -0.14(-3.25%) |
Jun 11, 2003 | 4.038 | 4.230 | 4.038 | 4.211 | 6,959,755 | +0.17(+4.29%) |
Jun 10, 2003 | 4.041 | 4.079 | 4.014 | 4.038 | 5,455,799 | +0.01(+0.14%) |
Jun 09, 2003 | 4.068 | 4.068 | 4.032 | 4.032 | 4,867,318 | -0.04(-0.89%) |
Jun 06, 2003 | 4.102 | 4.167 | 4.065 | 4.068 | 7,227,149 | -0.03(-0.64%) |
Jun 05, 2003 | 4.093 | 4.095 | 4.036 | 4.095 | 7,884,358 | +0.00(+0.07%) |
Jun 04, 2003 | 4.121 | 4.175 | 4.063 | 4.092 | 8,415,387 | -0.02(-0.45%) |
Jun 03, 2003 | 4.014 | 4.113 | 4.009 | 4.110 | 6,084,014 | +0.06(+1.49%) |