Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.680 | 4.779 | 4.680 | 4.734 | 26,731 | +0.02(+0.43%) |
Aug 28, 2003 | 4.692 | 4.781 | 4.663 | 4.714 | 38,314 | +0.00(+0.00%) |
Aug 27, 2003 | 4.749 | 4.749 | 4.663 | 4.714 | 45,739 | -0.02(-0.36%) |
Aug 26, 2003 | 4.673 | 4.744 | 4.596 | 4.730 | 33,562 | +0.10(+2.19%) |
Aug 25, 2003 | 4.700 | 4.734 | 4.562 | 4.629 | 30,592 | +0.02(+0.43%) |
Aug 22, 2003 | 4.831 | 4.831 | 4.604 | 4.609 | 81,975 | -0.22(-4.62%) |
Aug 21, 2003 | 4.833 | 4.882 | 4.767 | 4.833 | 95,935 | +0.08(+1.62%) |
Aug 20, 2003 | 4.890 | 4.890 | 4.756 | 4.756 | 80,787 | -0.10(-2.11%) |
Aug 19, 2003 | 4.988 | 5.000 | 4.826 | 4.858 | 51,680 | -0.11(-2.20%) |
Aug 18, 2003 | 4.916 | 5.023 | 4.842 | 4.968 | 64,154 | -0.02(-0.41%) |
Aug 15, 2003 | 5.008 | 5.008 | 4.916 | 4.988 | 20,790 | +0.01(+0.20%) |
Aug 14, 2003 | 4.988 | 4.995 | 4.975 | 4.978 | 45,739 | -0.01(-0.19%) |
Aug 13, 2003 | 4.924 | 4.991 | 4.907 | 4.987 | 203,750 | +0.09(+1.80%) |
Aug 12, 2003 | 4.939 | 4.939 | 4.868 | 4.899 | 42,769 | +0.06(+1.15%) |
Aug 11, 2003 | 4.969 | 5.003 | 4.754 | 4.843 | 64,748 | -0.14(-2.90%) |
Aug 08, 2003 | 4.966 | 5.028 | 4.949 | 4.988 | 45,739 | +0.02(+0.34%) |
Aug 07, 2003 | 5.050 | 5.050 | 4.966 | 4.971 | 149,100 | -0.07(-1.44%) |
Aug 06, 2003 | 5.104 | 5.104 | 4.966 | 5.044 | 38,017 | +0.09(+1.84%) |
Aug 05, 2003 | 5.104 | 5.104 | 4.882 | 4.953 | 91,182 | -0.10(-1.93%) |
Aug 04, 2003 | 5.050 | 5.134 | 5.042 | 5.050 | 47,819 | -0.01(-0.13%) |
Aug 01, 2003 | 5.050 | 5.124 | 5.039 | 5.057 | 39,502 | +0.01(+0.13%) |
Jul 31, 2003 | 5.160 | 5.168 | 4.900 | 5.050 | 59,699 | -0.09(-1.70%) |
Jul 30, 2003 | 5.151 | 5.160 | 5.126 | 5.138 | 32,968 | +0.01(+0.23%) |
Jul 29, 2003 | 5.128 | 5.151 | 5.057 | 5.126 | 95,638 | +0.04(+0.83%) |
Jul 28, 2003 | 5.153 | 5.153 | 5.017 | 5.084 | 81,381 | +0.03(+0.63%) |
Jul 25, 2003 | 5.015 | 5.074 | 5.007 | 5.052 | 144,348 | +0.07(+1.42%) |
Jul 24, 2003 | 4.949 | 5.044 | 4.830 | 4.981 | 185,929 | +0.07(+1.53%) |
Jul 23, 2003 | 4.958 | 4.958 | 4.882 | 4.906 | 153,852 | -0.02(-0.50%) |
Jul 22, 2003 | 4.948 | 4.948 | 4.902 | 4.931 | 33,265 | +0.10(+2.02%) |
Jul 21, 2003 | 4.922 | 4.924 | 4.766 | 4.833 | 59,105 | -0.01(-0.17%) |
Jul 18, 2003 | 4.672 | 4.922 | 4.641 | 4.842 | 163,950 | +0.27(+5.93%) |
Jul 17, 2003 | 4.569 | 4.581 | 4.488 | 4.571 | 57,026 | +0.08(+1.69%) |
Jul 16, 2003 | 4.495 | 4.596 | 4.464 | 4.495 | 37,126 | -0.10(-2.20%) |
Jul 15, 2003 | 4.512 | 4.596 | 4.512 | 4.596 | 37,720 | +0.07(+1.49%) |
Jul 14, 2003 | 4.594 | 4.594 | 4.515 | 4.528 | 99,202 | -0.05(-1.10%) |
Jul 11, 2003 | 4.545 | 4.594 | 4.544 | 4.579 | 101,251 | +0.07(+1.53%) |
Jul 10, 2003 | 4.596 | 4.596 | 4.510 | 4.510 | 169,594 | -0.09(-1.87%) |
Jul 09, 2003 | 4.599 | 4.623 | 4.579 | 4.596 | 55,244 | -0.03(-0.65%) |
Jul 08, 2003 | 4.579 | 4.629 | 4.559 | 4.626 | 72,768 | +0.08(+1.74%) |
Jul 07, 2003 | 4.438 | 4.547 | 4.299 | 4.547 | 329,980 | +0.16(+3.73%) |
Jul 03, 2003 | 4.303 | 4.444 | 4.303 | 4.384 | 47,819 | +0.02(+0.35%) |
Jul 02, 2003 | 4.234 | 4.409 | 4.234 | 4.369 | 70,688 | +0.10(+2.37%) |
Jul 01, 2003 | 4.209 | 4.313 | 4.057 | 4.268 | 127,121 | +0.10(+2.30%) |
Jun 30, 2003 | 4.380 | 4.645 | 4.138 | 4.172 | 650,457 | -0.23(-5.13%) |
Jun 27, 2003 | 4.589 | 4.628 | 4.374 | 4.397 | 100,093 | -0.20(-4.32%) |
Jun 26, 2003 | 4.629 | 4.629 | 4.512 | 4.596 | 64,154 | +0.01(+0.18%) |
Jun 25, 2003 | 4.446 | 4.629 | 4.446 | 4.587 | 72,174 | +0.13(+2.83%) |
Jun 24, 2003 | 4.402 | 4.536 | 4.301 | 4.461 | 170,188 | +0.08(+1.92%) |
Jun 23, 2003 | 4.874 | 4.882 | 3.991 | 4.377 | 456,508 | -0.55(-11.11%) |
Jun 20, 2003 | 5.033 | 5.033 | 4.916 | 4.924 | 34,750 | -0.11(-2.21%) |
Jun 19, 2003 | 5.050 | 5.175 | 4.983 | 5.035 | 47,224 | +0.06(+1.22%) |
Jun 18, 2003 | 5.168 | 5.225 | 4.968 | 4.975 | 80,193 | -0.19(-3.62%) |
Jun 17, 2003 | 5.150 | 5.161 | 5.092 | 5.161 | 208,205 | +0.04(+0.69%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.934 | 5.126 | 99,796 | +0.04(+0.73%) |
Jun 13, 2003 | 4.907 | 5.121 | 4.902 | 5.089 | 89,400 | +0.16(+3.17%) |
Jun 12, 2003 | 4.831 | 4.932 | 4.831 | 4.932 | 39,502 | +0.03(+0.62%) |
Jun 11, 2003 | 4.963 | 4.963 | 4.783 | 4.902 | 35,641 | -0.06(-1.25%) |
Jun 10, 2003 | 4.882 | 4.966 | 4.828 | 4.964 | 65,045 | +0.15(+3.18%) |
Jun 09, 2003 | 4.680 | 4.815 | 4.417 | 4.811 | 107,518 | +0.13(+2.81%) |
Jun 06, 2003 | 4.414 | 4.692 | 4.409 | 4.680 | 95,935 | +0.23(+5.06%) |
Jun 05, 2003 | 4.476 | 4.522 | 4.422 | 4.454 | 269,093 | -0.02(-0.49%) |
Jun 04, 2003 | 4.540 | 4.715 | 4.463 | 4.476 | 58,511 | -0.14(-2.96%) |
Jun 03, 2003 | 4.609 | 4.685 | 4.540 | 4.613 | 39,502 | -0.07(-1.55%) |