Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.546 | 4.597 | 4.534 | 4.585 | 655,001 | +0.00(+0.00%) |
Aug 28, 2003 | 4.568 | 4.598 | 4.543 | 4.585 | 530,349 | +0.03(+0.65%) |
Aug 27, 2003 | 4.552 | 4.583 | 4.522 | 4.555 | 402,601 | -0.04(-0.93%) |
Aug 26, 2003 | 4.554 | 4.598 | 4.495 | 4.598 | 1,090,119 | +0.01(+0.25%) |
Aug 25, 2003 | 4.597 | 4.605 | 4.559 | 4.586 | 574,480 | +0.01(+0.31%) |
Aug 22, 2003 | 4.651 | 4.651 | 4.559 | 4.572 | 642,613 | -0.10(-2.21%) |
Aug 21, 2003 | 4.714 | 4.720 | 4.654 | 4.676 | 878,754 | -0.02(-0.33%) |
Aug 20, 2003 | 4.664 | 4.712 | 4.664 | 4.691 | 740,940 | -0.06(-1.17%) |
Aug 19, 2003 | 4.726 | 4.753 | 4.685 | 4.747 | 1,271,290 | +0.02(+0.44%) |
Aug 18, 2003 | 4.708 | 4.739 | 4.698 | 4.726 | 1,268,967 | +0.07(+1.55%) |
Aug 15, 2003 | 4.669 | 4.699 | 4.643 | 4.654 | 815,267 | +0.02(+0.36%) |
Aug 14, 2003 | 4.574 | 4.674 | 4.571 | 4.637 | 2,464,383 | +0.11(+2.54%) |
Aug 13, 2003 | 4.549 | 4.554 | 4.518 | 4.522 | 644,161 | -0.05(-1.10%) |
Aug 12, 2003 | 4.535 | 4.572 | 4.504 | 4.572 | 751,005 | +0.03(+0.57%) |
Aug 11, 2003 | 4.508 | 4.558 | 4.506 | 4.546 | 391,761 | +0.05(+1.00%) |
Aug 08, 2003 | 4.505 | 4.528 | 4.477 | 4.501 | 753,328 | +0.00(+0.00%) |
Aug 07, 2003 | 4.508 | 4.527 | 4.490 | 4.501 | 603,127 | -0.01(-0.23%) |
Aug 06, 2003 | 4.509 | 4.539 | 4.501 | 4.512 | 1,065,344 | +0.00(+0.06%) |
Aug 05, 2003 | 4.536 | 4.558 | 4.482 | 4.509 | 7,717,553 | +0.01(+0.32%) |
Aug 04, 2003 | 4.514 | 4.514 | 4.441 | 4.495 | 1,265,870 | +0.01(+0.20%) |
Aug 01, 2003 | 4.481 | 4.493 | 4.453 | 4.486 | 700,680 | -0.01(-0.26%) |
Jul 31, 2003 | 4.555 | 4.562 | 4.491 | 4.497 | 857,850 | -0.04(-0.83%) |
Jul 30, 2003 | 4.585 | 4.585 | 4.534 | 4.535 | 4,279,185 | +0.02(+0.46%) |
Jul 29, 2003 | 4.552 | 4.557 | 4.484 | 4.514 | 941,467 | -0.01(-0.14%) |
Jul 28, 2003 | 4.530 | 4.530 | 4.483 | 4.521 | 738,618 | -0.02(-0.48%) |
Jul 25, 2003 | 4.518 | 4.543 | 4.474 | 4.543 | 1,115,669 | +0.06(+1.24%) |
Jul 24, 2003 | 4.527 | 4.553 | 4.487 | 4.487 | 1,073,861 | +0.02(+0.40%) |
Jul 23, 2003 | 4.475 | 4.488 | 4.431 | 4.469 | 1,422,265 | +0.10(+2.22%) |
Jul 22, 2003 | 4.328 | 4.381 | 4.324 | 4.372 | 852,430 | +0.07(+1.59%) |
Jul 21, 2003 | 4.333 | 4.333 | 4.262 | 4.304 | 2,376,120 | -0.08(-1.86%) |
Jul 18, 2003 | 4.332 | 4.385 | 4.304 | 4.385 | 906,626 | +0.06(+1.40%) |
Jul 17, 2003 | 4.346 | 4.366 | 4.318 | 4.324 | 2,171,723 | -0.05(-1.06%) |
Jul 16, 2003 | 4.399 | 4.404 | 4.335 | 4.371 | 1,426,911 | -0.04(-0.94%) |
Jul 15, 2003 | 4.495 | 4.513 | 4.395 | 4.412 | 1,336,326 | -0.06(-1.41%) |
Jul 14, 2003 | 4.462 | 4.518 | 4.457 | 4.475 | 1,864,352 | +0.10(+2.18%) |
Jul 11, 2003 | 4.359 | 4.411 | 4.345 | 4.380 | 747,908 | +0.04(+0.86%) |
Jul 10, 2003 | 4.357 | 4.367 | 4.335 | 4.342 | 669,711 | -0.07(-1.58%) |
Jul 09, 2003 | 4.384 | 4.428 | 4.379 | 4.412 | 1,664,600 | -0.00(-0.09%) |
Jul 08, 2003 | 4.425 | 4.430 | 4.340 | 4.416 | 874,883 | -0.01(-0.18%) |
Jul 07, 2003 | 4.430 | 4.460 | 4.391 | 4.424 | 1,638,276 | +0.01(+0.20%) |
Jul 03, 2003 | 4.400 | 4.466 | 4.391 | 4.415 | 1,063,021 | -0.08(-1.87%) |
Jul 02, 2003 | 4.450 | 4.527 | 4.433 | 4.499 | 747,908 | +0.04(+0.81%) |
Jul 01, 2003 | 4.403 | 4.462 | 4.368 | 4.462 | 4,777,017 | -0.00(-0.06%) |
Jun 30, 2003 | 4.531 | 4.536 | 4.429 | 4.465 | 1,296,065 | -0.07(-1.51%) |
Jun 27, 2003 | 4.546 | 4.575 | 4.531 | 4.534 | 2,373,023 | -0.04(-0.85%) |
Jun 26, 2003 | 4.527 | 4.581 | 4.512 | 4.572 | 2,387,734 | -0.00(-0.06%) |
Jun 25, 2003 | 4.546 | 4.632 | 4.546 | 4.575 | 1,592,597 | +0.02(+0.54%) |
Jun 24, 2003 | 4.549 | 4.583 | 4.527 | 4.550 | 857,850 | -0.01(-0.20%) |
Jun 23, 2003 | 4.627 | 4.627 | 4.541 | 4.559 | 2,144,625 | -0.10(-2.11%) |
Jun 20, 2003 | 4.658 | 4.669 | 4.624 | 4.658 | 1,349,487 | +0.01(+0.25%) |
Jun 19, 2003 | 4.694 | 4.709 | 4.633 | 4.646 | 1,035,149 | -0.06(-1.18%) |
Jun 18, 2003 | 4.695 | 4.726 | 4.683 | 4.701 | 489,315 | -0.00(-0.08%) |
Jun 17, 2003 | 4.740 | 4.740 | 4.686 | 4.705 | 2,239,855 | -0.02(-0.49%) |
Jun 16, 2003 | 4.648 | 4.729 | 4.646 | 4.729 | 1,076,183 | +0.16(+3.42%) |
Jun 13, 2003 | 4.650 | 4.654 | 4.572 | 4.572 | 891,916 | -0.06(-1.39%) |
Jun 12, 2003 | 4.611 | 4.663 | 4.572 | 4.637 | 768,039 | +0.02(+0.48%) |
Jun 11, 2003 | 4.521 | 4.636 | 4.505 | 4.615 | 3,555,277 | +0.12(+2.67%) |
Jun 10, 2003 | 4.501 | 4.501 | 4.424 | 4.495 | 1,732,733 | +0.02(+0.43%) |
Jun 09, 2003 | 4.482 | 4.546 | 4.469 | 4.475 | 1,594,145 | -0.02(-0.46%) |
Jun 06, 2003 | 4.541 | 4.566 | 4.477 | 4.496 | 2,724,525 | -0.02(-0.43%) |
Jun 05, 2003 | 4.475 | 4.532 | 4.466 | 4.515 | 1,402,910 | +0.01(+0.23%) |
Jun 04, 2003 | 4.466 | 4.508 | 4.453 | 4.505 | 1,378,134 | +0.04(+0.81%) |
Jun 03, 2003 | 4.430 | 4.469 | 4.424 | 4.469 | 2,085,783 | +0.01(+0.29%) |