Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.464 | 5.543 | 5.432 | 5.543 | 1,238,986 | +0.07(+1.20%) |
Aug 28, 2003 | 5.303 | 5.508 | 5.149 | 5.478 | 3,293,069 | +0.18(+3.31%) |
Aug 27, 2003 | 5.232 | 5.309 | 5.220 | 5.302 | 749,235 | +0.09(+1.76%) |
Aug 26, 2003 | 5.218 | 5.235 | 5.190 | 5.210 | 1,128,557 | -0.01(-0.10%) |
Aug 25, 2003 | 5.144 | 5.224 | 5.138 | 5.215 | 667,527 | +0.03(+0.64%) |
Aug 22, 2003 | 5.139 | 5.210 | 5.129 | 5.182 | 818,563 | +0.03(+0.67%) |
Aug 21, 2003 | 5.065 | 5.160 | 5.048 | 5.147 | 666,041 | +0.08(+1.63%) |
Aug 20, 2003 | 4.988 | 5.081 | 4.988 | 5.065 | 561,059 | -0.02(-0.32%) |
Aug 19, 2003 | 5.056 | 5.153 | 5.056 | 5.081 | 823,019 | +0.00(+0.00%) |
Aug 18, 2003 | 4.954 | 5.099 | 4.954 | 5.081 | 703,181 | +0.13(+2.57%) |
Aug 15, 2003 | 4.862 | 4.970 | 4.855 | 4.954 | 336,239 | +0.08(+1.72%) |
Aug 14, 2003 | 4.764 | 4.870 | 4.763 | 4.870 | 1,190,952 | +0.10(+2.07%) |
Aug 13, 2003 | 4.774 | 4.786 | 4.766 | 4.771 | 1,376,156 | -0.00(-0.06%) |
Aug 12, 2003 | 4.786 | 4.789 | 4.755 | 4.774 | 960,685 | -0.00(-0.04%) |
Aug 11, 2003 | 4.806 | 4.824 | 4.766 | 4.776 | 596,218 | -0.02(-0.46%) |
Aug 08, 2003 | 4.806 | 4.815 | 4.762 | 4.798 | 814,601 | -0.01(-0.19%) |
Aug 07, 2003 | 4.890 | 4.901 | 4.796 | 4.807 | 744,778 | -0.08(-1.69%) |
Aug 06, 2003 | 4.867 | 4.896 | 4.848 | 4.890 | 686,345 | +0.02(+0.39%) |
Aug 05, 2003 | 4.917 | 4.966 | 4.861 | 4.871 | 383,778 | -0.04(-0.72%) |
Aug 04, 2003 | 4.930 | 4.930 | 4.857 | 4.906 | 773,500 | -0.00(-0.08%) |
Aug 01, 2003 | 4.921 | 4.950 | 4.889 | 4.910 | 1,028,032 | -0.01(-0.25%) |
Jul 31, 2003 | 4.930 | 4.966 | 4.901 | 4.922 | 1,060,715 | -0.01(-0.16%) |
Jul 30, 2003 | 4.841 | 4.930 | 4.826 | 4.930 | 658,613 | +0.10(+2.13%) |
Jul 29, 2003 | 4.877 | 4.877 | 4.821 | 4.827 | 321,879 | -0.05(-1.01%) |
Jul 28, 2003 | 4.857 | 4.887 | 4.827 | 4.877 | 272,854 | +0.03(+0.54%) |
Jul 25, 2003 | 4.841 | 4.859 | 4.807 | 4.851 | 906,708 | +0.01(+0.19%) |
Jul 24, 2003 | 4.860 | 4.912 | 4.840 | 4.841 | 736,360 | -0.02(-0.37%) |
Jul 23, 2003 | 4.771 | 4.871 | 4.746 | 4.860 | 733,884 | +0.08(+1.65%) |
Jul 22, 2003 | 4.715 | 4.821 | 4.715 | 4.781 | 837,875 | +0.07(+1.39%) |
Jul 21, 2003 | 4.708 | 4.723 | 4.670 | 4.715 | 504,607 | -0.02(-0.38%) |
Jul 18, 2003 | 4.609 | 4.733 | 4.600 | 4.733 | 890,862 | +0.14(+3.03%) |
Jul 17, 2003 | 4.640 | 4.685 | 4.585 | 4.594 | 724,475 | -0.06(-1.19%) |
Jul 16, 2003 | 4.695 | 4.698 | 4.635 | 4.650 | 425,870 | -0.05(-0.97%) |
Jul 15, 2003 | 4.715 | 4.732 | 4.673 | 4.695 | 394,177 | +0.01(+0.11%) |
Jul 14, 2003 | 4.710 | 4.730 | 4.690 | 4.690 | 294,643 | +0.00(+0.09%) |
Jul 11, 2003 | 4.714 | 4.723 | 4.645 | 4.686 | 567,992 | -0.03(-0.58%) |
Jul 10, 2003 | 4.751 | 4.751 | 4.689 | 4.713 | 680,402 | -0.04(-0.79%) |
Jul 09, 2003 | 4.726 | 4.771 | 4.691 | 4.751 | 676,936 | +0.03(+0.62%) |
Jul 08, 2003 | 4.646 | 4.724 | 4.631 | 4.721 | 640,291 | +0.08(+1.63%) |
Jul 07, 2003 | 4.596 | 4.659 | 4.578 | 4.646 | 458,553 | +0.06(+1.25%) |
Jul 03, 2003 | 4.566 | 4.612 | 4.552 | 4.588 | 326,830 | +0.00(+0.04%) |
Jul 02, 2003 | 4.534 | 4.596 | 4.523 | 4.586 | 474,895 | +0.05(+1.02%) |
Jul 01, 2003 | 4.489 | 4.545 | 4.426 | 4.540 | 774,490 | +0.05(+1.15%) |
Jun 30, 2003 | 4.447 | 4.508 | 4.446 | 4.488 | 881,453 | +0.04(+0.91%) |
Jun 27, 2003 | 4.472 | 4.481 | 4.435 | 4.448 | 378,826 | -0.02(-0.54%) |
Jun 26, 2003 | 4.473 | 4.488 | 4.424 | 4.472 | 395,663 | +0.02(+0.39%) |
Jun 25, 2003 | 4.445 | 4.472 | 4.434 | 4.455 | 515,006 | +0.02(+0.46%) |
Jun 24, 2003 | 4.446 | 4.486 | 4.399 | 4.435 | 529,367 | -0.01(-0.25%) |
Jun 23, 2003 | 4.545 | 4.545 | 4.412 | 4.446 | 834,409 | -0.10(-2.18%) |
Jun 20, 2003 | 4.584 | 4.587 | 4.513 | 4.545 | 954,247 | +0.01(+0.24%) |
Jun 19, 2003 | 4.569 | 4.591 | 4.534 | 4.534 | 678,421 | -0.04(-0.77%) |
Jun 18, 2003 | 4.539 | 4.574 | 4.438 | 4.569 | 1,656,438 | +0.02(+0.40%) |
Jun 17, 2003 | 4.555 | 4.555 | 4.485 | 4.551 | 758,148 | -0.00(-0.09%) |
Jun 16, 2003 | 4.488 | 4.561 | 4.488 | 4.555 | 428,346 | +0.08(+1.71%) |
Jun 13, 2003 | 4.478 | 4.493 | 4.437 | 4.478 | 549,670 | +0.01(+0.29%) |
Jun 12, 2003 | 4.422 | 4.471 | 4.422 | 4.465 | 548,679 | +0.06(+1.45%) |
Jun 11, 2003 | 4.407 | 4.407 | 4.360 | 4.401 | 485,294 | -0.01(-0.16%) |
Jun 10, 2003 | 4.342 | 4.412 | 4.324 | 4.408 | 819,058 | +0.07(+1.53%) |
Jun 09, 2003 | 4.433 | 4.433 | 4.325 | 4.342 | 983,464 | -0.08(-1.92%) |
Jun 06, 2003 | 4.340 | 4.433 | 4.311 | 4.427 | 1,329,607 | +0.10(+2.29%) |
Jun 05, 2003 | 4.264 | 4.342 | 4.234 | 4.328 | 601,666 | +0.01(+0.30%) |
Jun 04, 2003 | 4.276 | 4.314 | 4.263 | 4.314 | 717,542 | +0.05(+1.28%) |
Jun 03, 2003 | 4.318 | 4.332 | 4.251 | 4.260 | 742,302 | -0.06(-1.36%) |