Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.216 | 4.232 | 4.200 | 4.223 | 961,934 | +0.01(+0.19%) |
Aug 28, 2003 | 4.227 | 4.227 | 4.171 | 4.215 | 1,608,746 | -0.02(-0.51%) |
Aug 27, 2003 | 4.267 | 4.284 | 4.234 | 4.237 | 1,850,448 | -0.03(-0.65%) |
Aug 26, 2003 | 4.207 | 4.271 | 4.207 | 4.264 | 2,494,986 | +0.05(+1.24%) |
Aug 25, 2003 | 4.232 | 4.245 | 4.202 | 4.212 | 3,149,270 | -0.02(-0.53%) |
Aug 22, 2003 | 4.335 | 4.340 | 4.218 | 4.235 | 2,921,213 | -0.09(-2.09%) |
Aug 21, 2003 | 4.397 | 4.412 | 4.325 | 4.325 | 4,157,985 | -0.06(-1.43%) |
Aug 20, 2003 | 4.412 | 4.419 | 4.376 | 4.387 | 2,344,897 | -0.04(-0.81%) |
Aug 19, 2003 | 4.397 | 4.429 | 4.388 | 4.423 | 1,977,471 | +0.01(+0.26%) |
Aug 18, 2003 | 4.426 | 4.438 | 4.400 | 4.412 | 2,181,813 | -0.02(-0.37%) |
Aug 15, 2003 | 4.439 | 4.439 | 4.389 | 4.428 | 1,483,022 | -0.01(-0.23%) |
Aug 14, 2003 | 4.407 | 4.439 | 4.368 | 4.439 | 1,841,026 | +0.04(+0.84%) |
Aug 13, 2003 | 4.427 | 4.446 | 4.394 | 4.402 | 946,665 | -0.02(-0.46%) |
Aug 12, 2003 | 4.413 | 4.426 | 4.385 | 4.422 | 1,297,197 | +0.01(+0.23%) |
Aug 11, 2003 | 4.412 | 4.432 | 4.397 | 4.412 | 1,781,900 | +0.03(+0.58%) |
Aug 08, 2003 | 4.397 | 4.412 | 4.359 | 4.386 | 3,162,589 | +0.00(+0.07%) |
Aug 07, 2003 | 4.592 | 4.592 | 4.294 | 4.383 | 5,741,717 | -0.31(-6.54%) |
Aug 06, 2003 | 4.607 | 4.726 | 4.605 | 4.690 | 1,494,392 | +0.06(+1.40%) |
Aug 05, 2003 | 4.651 | 4.656 | 4.607 | 4.625 | 1,076,287 | -0.01(-0.31%) |
Aug 04, 2003 | 4.669 | 4.674 | 4.559 | 4.640 | 1,432,343 | -0.04(-0.90%) |
Aug 01, 2003 | 4.741 | 4.751 | 4.617 | 4.682 | 1,988,192 | -0.04(-0.80%) |
Jul 31, 2003 | 4.711 | 4.817 | 4.709 | 4.720 | 1,890,082 | +0.03(+0.63%) |
Jul 30, 2003 | 4.699 | 4.707 | 4.656 | 4.690 | 1,026,582 | -0.01(-0.17%) |
Jul 29, 2003 | 4.759 | 4.779 | 4.653 | 4.698 | 1,895,604 | -0.06(-1.36%) |
Jul 28, 2003 | 4.772 | 4.797 | 4.725 | 4.763 | 1,121,769 | +1.41(+42.22%) |
Jul 25, 2003 | 3.340 | 3.355 | 3.278 | 3.349 | 24,981,374 | -1.37(-29.03%) |
Jul 22, 2003 | 4.707 | 4.746 | 4.617 | 4.719 | 1,061,993 | +0.01(+0.20%) |
Jul 21, 2003 | 4.797 | 4.803 | 4.690 | 4.710 | 1,893,330 | -0.08(-1.73%) |
Jul 18, 2003 | 4.756 | 4.798 | 4.728 | 4.793 | 1,877,412 | +0.05(+1.06%) |
Jul 17, 2003 | 4.807 | 4.816 | 4.720 | 4.742 | 2,155,824 | -0.07(-1.53%) |
Jul 16, 2003 | 4.903 | 4.903 | 4.798 | 4.816 | 1,905,675 | -0.07(-1.49%) |
Jul 15, 2003 | 4.913 | 4.956 | 4.866 | 4.889 | 1,777,027 | -0.02(-0.48%) |
Jul 14, 2003 | 4.925 | 4.956 | 4.888 | 4.913 | 1,997,613 | +0.01(+0.25%) |
Jul 11, 2003 | 4.874 | 4.907 | 4.839 | 4.900 | 1,942,060 | +0.04(+0.74%) |
Jul 10, 2003 | 4.948 | 4.948 | 4.822 | 4.865 | 2,357,242 | -0.10(-2.09%) |
Jul 09, 2003 | 5.008 | 5.008 | 4.921 | 4.968 | 2,384,856 | -0.07(-1.30%) |
Jul 08, 2003 | 4.967 | 5.046 | 4.955 | 5.034 | 3,329,897 | +0.06(+1.13%) |
Jul 07, 2003 | 4.951 | 5.006 | 4.915 | 4.977 | 1,724,074 | +0.08(+1.68%) |
Jul 03, 2003 | 4.915 | 4.933 | 4.895 | 4.895 | 842,382 | -0.03(-0.62%) |
Jul 02, 2003 | 4.881 | 4.940 | 4.877 | 4.926 | 1,977,471 | +0.04(+0.80%) |
Jul 01, 2003 | 4.843 | 4.887 | 4.817 | 4.887 | 2,378,683 | +0.03(+0.72%) |
Jun 30, 2003 | 4.898 | 4.911 | 4.850 | 4.852 | 1,839,077 | -0.02(-0.46%) |
Jun 27, 2003 | 4.927 | 4.935 | 4.864 | 4.875 | 1,676,318 | -0.05(-0.98%) |
Jun 26, 2003 | 4.903 | 4.958 | 4.880 | 4.923 | 1,849,798 | +0.04(+0.80%) |
Jun 25, 2003 | 4.897 | 4.959 | 4.882 | 4.884 | 3,084,946 | -0.02(-0.38%) |
Jun 24, 2003 | 4.796 | 4.946 | 4.796 | 4.903 | 2,862,736 | +0.11(+2.25%) |
Jun 23, 2003 | 4.811 | 4.830 | 4.761 | 4.795 | 1,977,471 | -0.02(-0.51%) |
Jun 20, 2003 | 4.817 | 4.864 | 4.789 | 4.819 | 2,493,686 | +0.03(+0.64%) |
Jun 19, 2003 | 4.827 | 4.837 | 4.776 | 4.789 | 2,565,157 | -0.02(-0.45%) |
Jun 18, 2003 | 4.843 | 4.874 | 4.776 | 4.810 | 2,137,631 | -0.03(-0.68%) |
Jun 17, 2003 | 4.872 | 4.886 | 4.790 | 4.843 | 2,270,502 | -0.03(-0.72%) |
Jun 16, 2003 | 4.812 | 4.895 | 4.800 | 4.878 | 1,823,484 | +0.09(+1.80%) |
Jun 13, 2003 | 4.828 | 4.838 | 4.749 | 4.792 | 2,110,992 | -0.02(-0.47%) |
Jun 12, 2003 | 4.812 | 4.845 | 4.786 | 4.814 | 1,885,858 | -0.02(-0.36%) |
Jun 11, 2003 | 4.777 | 4.843 | 4.761 | 4.832 | 2,092,799 | +0.05(+0.99%) |
Jun 10, 2003 | 4.741 | 4.788 | 4.733 | 4.785 | 1,586,005 | +0.08(+1.66%) |
Jun 09, 2003 | 4.809 | 4.809 | 4.688 | 4.707 | 2,046,343 | +1.01(+27.20%) |
Jun 06, 2003 | 3.722 | 3.771 | 3.666 | 3.700 | 27,620,276 | -1.13(-23.41%) |
Jun 03, 2003 | 4.908 | 4.908 | 4.792 | 4.831 | 2,178,564 | -0.08(-1.55%) |