Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.056 | 5.086 | 5.038 | 5.080 | 105,879 | +0.11(+2.29%) |
Aug 28, 2003 | 4.835 | 4.966 | 4.774 | 4.966 | 378,498 | +0.13(+2.70%) |
Aug 27, 2003 | 4.858 | 4.858 | 4.834 | 4.835 | 50,021 | -0.05(-1.08%) |
Aug 26, 2003 | 4.918 | 4.931 | 4.756 | 4.888 | 399,340 | -0.01(-0.29%) |
Aug 25, 2003 | 5.020 | 5.020 | 4.869 | 4.902 | 95,875 | -0.14(-2.69%) |
Aug 22, 2003 | 5.157 | 5.157 | 5.037 | 5.038 | 101,710 | -0.10(-1.87%) |
Aug 21, 2003 | 5.170 | 5.170 | 5.134 | 5.134 | 10,004 | -0.04(-0.86%) |
Aug 20, 2003 | 5.182 | 5.212 | 5.164 | 5.178 | 119,218 | +0.01(+0.16%) |
Aug 19, 2003 | 5.254 | 5.296 | 5.152 | 5.170 | 249,275 | -0.07(-1.26%) |
Aug 18, 2003 | 5.170 | 5.266 | 5.170 | 5.236 | 62,527 | +0.05(+0.92%) |
Aug 15, 2003 | 5.218 | 5.218 | 5.177 | 5.188 | 15,840 | -0.04(-0.76%) |
Aug 14, 2003 | 5.128 | 5.237 | 5.128 | 5.227 | 297,629 | +0.10(+2.04%) |
Aug 13, 2003 | 5.038 | 5.129 | 5.038 | 5.123 | 227,599 | +0.10(+1.93%) |
Aug 12, 2003 | 4.931 | 5.026 | 4.918 | 5.026 | 206,756 | +0.08(+1.58%) |
Aug 11, 2003 | 4.918 | 4.972 | 4.918 | 4.948 | 548,572 | +0.03(+0.66%) |
Aug 08, 2003 | 4.780 | 4.933 | 4.780 | 4.915 | 313,469 | +0.14(+2.96%) |
Aug 07, 2003 | 4.666 | 4.774 | 4.666 | 4.774 | 120,885 | +0.12(+2.58%) |
Aug 06, 2003 | 4.635 | 4.654 | 4.624 | 4.654 | 15,006 | +0.02(+0.41%) |
Aug 05, 2003 | 4.666 | 4.666 | 4.635 | 4.635 | 12,505 | -0.04(-0.92%) |
Aug 04, 2003 | 4.714 | 4.714 | 4.678 | 4.678 | 26,678 | -0.04(-0.91%) |
Aug 01, 2003 | 4.718 | 4.722 | 4.708 | 4.721 | 67,529 | +0.00(+0.08%) |
Jul 31, 2003 | 4.731 | 4.732 | 4.718 | 4.718 | 13,339 | -0.00(-0.03%) |
Jul 30, 2003 | 4.720 | 4.727 | 4.719 | 4.719 | 5,835 | -0.02(-0.41%) |
Jul 29, 2003 | 4.732 | 4.738 | 4.708 | 4.738 | 190,082 | +0.00(+0.00%) |
Jul 28, 2003 | 4.624 | 4.738 | 4.606 | 4.738 | 177,577 | +0.11(+2.33%) |
Jul 25, 2003 | 4.635 | 4.635 | 4.630 | 4.630 | 68,363 | -0.01(-0.13%) |
Jul 24, 2003 | 4.612 | 4.642 | 4.612 | 4.636 | 44,185 | +0.04(+0.97%) |
Jul 23, 2003 | 4.583 | 4.592 | 4.571 | 4.592 | 19,175 | +0.01(+0.18%) |
Jul 22, 2003 | 4.595 | 4.595 | 4.582 | 4.583 | 19,175 | -0.01(-0.24%) |
Jul 21, 2003 | 4.594 | 4.594 | 4.594 | 4.594 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.619 | 4.619 | 4.594 | 4.594 | 61,693 | -0.03(-0.65%) |
Jul 17, 2003 | 4.624 | 4.624 | 4.624 | 4.624 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.677 | 4.677 | 4.624 | 4.624 | 16,673 | -0.05(-1.03%) |
Jul 15, 2003 | 4.690 | 4.690 | 4.654 | 4.672 | 28,345 | -0.02(-0.38%) |
Jul 14, 2003 | 4.648 | 4.726 | 4.636 | 4.690 | 69,196 | +0.02(+0.41%) |
Jul 11, 2003 | 4.659 | 4.671 | 4.618 | 4.671 | 174,242 | +0.01(+0.26%) |
Jul 10, 2003 | 4.701 | 4.701 | 4.659 | 4.659 | 45,853 | -0.04(-0.92%) |
Jul 09, 2003 | 4.738 | 4.738 | 4.702 | 4.702 | 9,170 | -0.04(-0.88%) |
Jul 08, 2003 | 4.762 | 4.762 | 4.720 | 4.744 | 75,866 | -0.03(-0.63%) |
Jul 07, 2003 | 4.738 | 4.774 | 4.733 | 4.774 | 113,382 | +0.02(+0.51%) |
Jul 03, 2003 | 4.755 | 4.798 | 4.750 | 4.750 | 46,687 | +0.01(+0.25%) |
Jul 02, 2003 | 4.634 | 4.738 | 4.634 | 4.738 | 55,023 | +0.11(+2.46%) |
Jul 01, 2003 | 4.619 | 4.634 | 4.618 | 4.624 | 35,015 | +0.00(+0.10%) |
Jun 30, 2003 | 4.642 | 4.642 | 4.578 | 4.619 | 130,890 | -0.04(-0.80%) |
Jun 27, 2003 | 4.666 | 4.677 | 4.656 | 4.656 | 7,503 | +0.00(+0.05%) |
Jun 26, 2003 | 4.666 | 4.671 | 4.606 | 4.654 | 56,691 | -0.04(-0.89%) |
Jun 25, 2003 | 4.768 | 4.768 | 4.696 | 4.696 | 45,019 | -0.06(-1.26%) |
Jun 24, 2003 | 4.678 | 4.834 | 4.678 | 4.756 | 216,761 | +0.08(+1.80%) |
Jun 23, 2003 | 4.642 | 4.678 | 4.642 | 4.672 | 53,356 | +0.03(+0.65%) |
Jun 20, 2003 | 4.678 | 4.678 | 4.594 | 4.642 | 108,380 | -0.03(-0.74%) |
Jun 19, 2003 | 4.756 | 4.756 | 4.677 | 4.677 | 98,376 | -0.10(-2.04%) |
Jun 18, 2003 | 4.676 | 4.798 | 4.673 | 4.774 | 262,614 | +0.10(+2.13%) |
Jun 17, 2003 | 4.596 | 4.678 | 4.596 | 4.674 | 157,568 | +0.09(+1.88%) |
Jun 16, 2003 | 4.569 | 4.614 | 4.569 | 4.588 | 48,354 | +0.01(+0.21%) |
Jun 13, 2003 | 4.558 | 4.595 | 4.540 | 4.578 | 41,684 | +0.01(+0.18%) |
Jun 12, 2003 | 4.528 | 4.575 | 4.528 | 4.570 | 153,400 | +0.06(+1.33%) |
Jun 11, 2003 | 4.425 | 4.510 | 4.425 | 4.510 | 132,557 | +0.08(+1.90%) |
Jun 10, 2003 | 4.384 | 4.426 | 4.366 | 4.426 | 82,535 | +0.06(+1.37%) |
Jun 09, 2003 | 4.522 | 4.540 | 4.366 | 4.366 | 103,378 | -0.14(-3.19%) |
Jun 06, 2003 | 4.479 | 4.551 | 4.479 | 4.510 | 52,522 | +0.04(+0.97%) |
Jun 05, 2003 | 4.476 | 4.486 | 4.462 | 4.467 | 116,717 | -0.02(-0.48%) |
Jun 04, 2003 | 4.426 | 4.494 | 4.419 | 4.488 | 231,767 | +0.09(+1.96%) |
Jun 03, 2003 | 4.390 | 4.421 | 4.379 | 4.402 | 136,726 | +0.00(+0.00%) |