Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.264 | 4.419 | 4.231 | 4.369 | 367,156 | +0.16(+3.81%) |
Aug 28, 2003 | 4.159 | 4.256 | 4.145 | 4.209 | 47,433 | +0.04(+0.86%) |
Aug 27, 2003 | 4.190 | 4.242 | 4.024 | 4.173 | 167,284 | -0.00(-0.07%) |
Aug 26, 2003 | 4.239 | 4.292 | 4.145 | 4.176 | 103,194 | -0.08(-1.82%) |
Aug 25, 2003 | 4.330 | 4.364 | 4.253 | 4.253 | 140,489 | -0.10(-2.22%) |
Aug 22, 2003 | 4.322 | 4.433 | 4.322 | 4.350 | 156,783 | +0.06(+1.29%) |
Aug 21, 2003 | 4.281 | 4.391 | 4.281 | 4.295 | 272,289 | -0.04(-0.83%) |
Aug 20, 2003 | 4.308 | 4.419 | 4.308 | 4.330 | 174,526 | +0.04(+0.84%) |
Aug 19, 2003 | 4.198 | 4.341 | 4.170 | 4.295 | 573,908 | +0.08(+1.97%) |
Aug 18, 2003 | 4.137 | 4.242 | 4.038 | 4.212 | 113,695 | +0.13(+3.18%) |
Aug 15, 2003 | 4.074 | 4.137 | 4.074 | 4.082 | 25,346 | +0.01(+0.27%) |
Aug 14, 2003 | 4.043 | 4.087 | 4.043 | 4.071 | 22,811 | +0.07(+1.66%) |
Aug 13, 2003 | 4.005 | 4.107 | 4.005 | 4.005 | 118,040 | -0.03(-0.68%) |
Aug 12, 2003 | 3.969 | 4.079 | 3.966 | 4.032 | 130,351 | +0.02(+0.41%) |
Aug 11, 2003 | 4.115 | 4.115 | 4.016 | 4.016 | 37,657 | -0.04(-0.89%) |
Aug 08, 2003 | 4.145 | 4.170 | 4.016 | 4.052 | 190,095 | -0.10(-2.40%) |
Aug 07, 2003 | 3.541 | 4.173 | 3.541 | 4.151 | 776,315 | +0.62(+17.42%) |
Aug 06, 2003 | 3.593 | 3.593 | 3.477 | 3.535 | 192,630 | -0.02(-0.62%) |
Aug 05, 2003 | 3.717 | 3.723 | 3.530 | 3.557 | 93,418 | -0.19(-4.94%) |
Aug 04, 2003 | 3.748 | 3.831 | 3.687 | 3.742 | 66,986 | -0.09(-2.31%) |
Aug 01, 2003 | 3.842 | 3.858 | 3.795 | 3.831 | 107,177 | +0.00(+0.07%) |
Jul 31, 2003 | 3.734 | 3.828 | 3.704 | 3.828 | 85,814 | +0.07(+1.84%) |
Jul 30, 2003 | 3.853 | 3.853 | 3.742 | 3.759 | 68,072 | -0.05(-1.23%) |
Jul 29, 2003 | 3.764 | 3.855 | 3.690 | 3.806 | 72,779 | +0.06(+1.55%) |
Jul 28, 2003 | 3.759 | 3.839 | 3.731 | 3.748 | 123,109 | -0.01(-0.22%) |
Jul 25, 2003 | 3.795 | 3.817 | 3.734 | 3.756 | 132,523 | -0.04(-1.16%) |
Jul 24, 2003 | 3.808 | 3.811 | 3.764 | 3.800 | 207,476 | +0.04(+1.03%) |
Jul 23, 2003 | 3.679 | 3.817 | 3.662 | 3.762 | 204,579 | +0.08(+2.25%) |
Jul 22, 2003 | 3.726 | 3.731 | 3.668 | 3.679 | 70,607 | -0.04(-1.19%) |
Jul 21, 2003 | 3.803 | 3.811 | 3.701 | 3.723 | 71,331 | -0.09(-2.25%) |
Jul 18, 2003 | 3.883 | 3.883 | 3.803 | 3.808 | 111,522 | -0.06(-1.64%) |
Jul 17, 2003 | 3.974 | 3.977 | 3.866 | 3.872 | 281,703 | -0.11(-2.71%) |
Jul 16, 2003 | 4.065 | 4.129 | 3.980 | 3.980 | 102,108 | -0.07(-1.71%) |
Jul 15, 2003 | 3.936 | 4.060 | 3.936 | 4.049 | 102,832 | +0.06(+1.38%) |
Jul 14, 2003 | 3.825 | 4.010 | 3.770 | 3.994 | 126,730 | +0.20(+5.24%) |
Jul 11, 2003 | 3.715 | 3.811 | 3.715 | 3.795 | 415,314 | +0.10(+2.69%) |
Jul 10, 2003 | 3.668 | 3.875 | 3.610 | 3.695 | 399,382 | -0.19(-4.97%) |
Jul 09, 2003 | 4.005 | 4.032 | 3.869 | 3.889 | 183,578 | -0.12(-3.03%) |
Jul 08, 2003 | 4.029 | 4.035 | 3.991 | 4.010 | 159,318 | +0.00(+0.00%) |
Jul 07, 2003 | 4.035 | 4.049 | 3.977 | 4.010 | 60,106 | -0.02(-0.48%) |
Jul 03, 2003 | 4.085 | 4.085 | 3.936 | 4.029 | 63,727 | +0.00(+0.07%) |
Jul 02, 2003 | 4.071 | 4.098 | 4.007 | 4.027 | 116,954 | -0.01(-0.21%) |
Jul 01, 2003 | 4.074 | 4.076 | 3.977 | 4.035 | 119,488 | -0.04(-1.02%) |
Jun 30, 2003 | 4.134 | 4.223 | 4.063 | 4.076 | 553,993 | -0.07(-1.67%) |
Jun 27, 2003 | 4.267 | 4.278 | 4.134 | 4.145 | 512,353 | -0.07(-1.77%) |
Jun 26, 2003 | 4.170 | 4.237 | 4.148 | 4.220 | 77,124 | +0.05(+1.20%) |
Jun 25, 2003 | 4.168 | 4.248 | 4.143 | 4.170 | 173,439 | +0.02(+0.60%) |
Jun 24, 2003 | 4.270 | 4.319 | 4.143 | 4.145 | 313,205 | -0.12(-2.91%) |
Jun 23, 2003 | 4.322 | 4.322 | 4.226 | 4.270 | 105,005 | -0.01(-0.32%) |
Jun 20, 2003 | 4.220 | 4.319 | 4.143 | 4.284 | 194,078 | +0.08(+1.91%) |
Jun 19, 2003 | 4.488 | 4.507 | 4.168 | 4.203 | 178,871 | -0.32(-7.02%) |
Jun 18, 2003 | 4.557 | 4.582 | 4.496 | 4.521 | 86,538 | -0.06(-1.21%) |
Jun 17, 2003 | 4.593 | 4.596 | 4.538 | 4.576 | 39,829 | +0.01(+0.18%) |
Jun 16, 2003 | 4.576 | 4.667 | 4.518 | 4.568 | 65,175 | +0.07(+1.66%) |
Jun 13, 2003 | 4.723 | 4.792 | 4.478 | 4.493 | 126,730 | -0.25(-5.19%) |
Jun 12, 2003 | 4.477 | 4.753 | 4.408 | 4.739 | 147,731 | +0.21(+4.63%) |
Jun 11, 2003 | 4.419 | 4.585 | 4.391 | 4.529 | 85,814 | +0.04(+0.99%) |
Jun 10, 2003 | 4.341 | 4.485 | 4.341 | 4.485 | 84,004 | +0.08(+1.75%) |
Jun 09, 2003 | 4.372 | 4.408 | 4.295 | 4.408 | 67,348 | +0.04(+0.82%) |
Jun 06, 2003 | 4.314 | 4.457 | 4.308 | 4.372 | 184,302 | +0.06(+1.47%) |
Jun 05, 2003 | 4.267 | 4.372 | 4.126 | 4.308 | 430,521 | -0.03(-0.64%) |
Jun 04, 2003 | 4.333 | 4.388 | 4.267 | 4.336 | 196,613 | +0.02(+0.51%) |
Jun 03, 2003 | 4.179 | 4.532 | 4.179 | 4.314 | 220,511 | -0.02(-0.44%) |