Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.202 | 4.299 | 4.135 | 4.281 | 5,192,741 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.227 | 4.090 | 4.218 | 5,752,118 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.033 | 4.095 | 4,187,566 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.033 | 4.066 | 6,209,791 | +0.00(+0.08%) |
Aug 25, 2003 | 4.117 | 4.118 | 4.011 | 4.062 | 4,670,209 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.117 | 13,123,601 | +0.18(+4.46%) |
Aug 21, 2003 | 3.892 | 3.974 | 3.885 | 3.941 | 4,955,835 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.910 | 3.846 | 3.888 | 2,987,508 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.900 | 3.849 | 3.895 | 2,906,510 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.900 | 1,641,896 | +0.05(+1.41%) |
Aug 15, 2003 | 3.818 | 3.846 | 3.803 | 3.846 | 693,360 | +0.02(+0.51%) |
Aug 14, 2003 | 3.773 | 3.826 | 3.745 | 3.826 | 1,676,914 | +0.05(+1.44%) |
Aug 13, 2003 | 3.777 | 3.809 | 3.749 | 3.772 | 1,895,854 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.777 | 3.696 | 3.773 | 2,832,210 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.698 | 3.637 | 3.686 | 3,548,408 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.621 | 3.571 | 3.616 | 1,920,215 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,379 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.575 | 2,868,751 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,410 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,062,721 | +0.08(+2.43%) |
Aug 01, 2003 | 3.473 | 3.474 | 3.448 | 3.453 | 1,149,510 | -0.01(-0.38%) |
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,056,938 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.483 | 3.438 | 3.470 | 1,717,414 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.437 | 3.471 | 1,531,665 | -0.04(-1.17%) |
Jul 28, 2003 | 3.478 | 3.555 | 3.465 | 3.512 | 2,317,899 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.511 | 3.448 | 3.494 | 1,877,584 | +0.05(+1.43%) |
Jul 24, 2003 | 3.511 | 3.522 | 3.438 | 3.445 | 2,379,105 | -0.07(-1.92%) |
Jul 23, 2003 | 3.496 | 3.514 | 3.437 | 3.512 | 1,357,487 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.511 | 3.420 | 3.496 | 2,488,423 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.455 | 2,722,283 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.488 | 3.447 | 3.481 | 1,904,989 | +0.03(+0.90%) |
Jul 17, 2003 | 3.493 | 3.497 | 3.429 | 3.450 | 2,028,923 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,566 | -0.04(-1.11%) |
Jul 15, 2003 | 3.542 | 3.571 | 3.530 | 3.548 | 3,552,976 | +0.07(+1.93%) |
Jul 14, 2003 | 3.506 | 3.509 | 3.474 | 3.481 | 4,151,026 | +0.04(+1.05%) |
Jul 11, 2003 | 3.442 | 3.473 | 3.427 | 3.445 | 2,958,276 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,383 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.350 | 2,279,532 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.368 | 3.268 | 3.360 | 2,879,409 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,906,814 | +0.07(+2.15%) |
Jul 03, 2003 | 3.194 | 3.227 | 3.185 | 3.202 | 1,939,094 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.235 | 2,811,504 | -0.01(-0.45%) |
Jul 01, 2003 | 3.202 | 3.250 | 3.172 | 3.250 | 1,714,064 | +0.04(+1.38%) |
Jun 30, 2003 | 3.185 | 3.233 | 3.185 | 3.205 | 1,687,876 | +0.02(+0.67%) |
Jun 27, 2003 | 3.223 | 3.235 | 3.171 | 3.184 | 1,058,462 | -0.03(-1.02%) |
Jun 26, 2003 | 3.169 | 3.218 | 3.136 | 3.217 | 1,542,932 | +0.03(+0.93%) |
Jun 25, 2003 | 3.189 | 3.236 | 3.169 | 3.187 | 1,214,065 | +0.02(+0.67%) |
Jun 24, 2003 | 3.177 | 3.217 | 3.158 | 3.166 | 774,663 | +0.01(+0.42%) |
Jun 23, 2003 | 3.172 | 3.187 | 3.138 | 3.153 | 800,241 | -0.02(-0.67%) |
Jun 20, 2003 | 3.192 | 3.199 | 3.153 | 3.174 | 1,569,119 | +0.02(+0.73%) |
Jun 19, 2003 | 3.185 | 3.204 | 3.118 | 3.151 | 1,177,524 | -0.03(-1.08%) |
Jun 18, 2003 | 3.200 | 3.218 | 3.161 | 3.185 | 1,404,381 | -0.02(-0.77%) |
Jun 17, 2003 | 3.241 | 3.246 | 3.189 | 3.210 | 1,347,743 | -0.01(-0.46%) |
Jun 16, 2003 | 3.149 | 3.225 | 3.146 | 3.225 | 1,621,799 | +0.09(+2.83%) |
Jun 13, 2003 | 3.202 | 3.212 | 3.131 | 3.136 | 1,851,701 | -0.06(-2.00%) |
Jun 12, 2003 | 3.185 | 3.202 | 3.153 | 3.200 | 1,385,197 | +0.01(+0.31%) |
Jun 11, 2003 | 3.172 | 3.197 | 3.149 | 3.190 | 1,305,417 | +0.02(+0.57%) |
Jun 10, 2003 | 3.133 | 3.179 | 3.112 | 3.172 | 2,616,315 | +0.05(+1.68%) |
Jun 09, 2003 | 3.197 | 3.199 | 3.097 | 3.120 | 1,574,905 | -0.09(-2.91%) |
Jun 06, 2003 | 3.243 | 3.264 | 3.204 | 3.213 | 1,916,256 | -0.02(-0.66%) |
Jun 05, 2003 | 3.120 | 3.241 | 3.108 | 3.235 | 3,993,596 | +0.10(+3.25%) |
Jun 04, 2003 | 3.120 | 3.153 | 3.098 | 3.133 | 2,616,620 | +0.01(+0.42%) |
Jun 03, 2003 | 3.103 | 3.120 | 3.057 | 3.120 | 2,305,415 | +0.03(+1.06%) |