Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.300 | 4.327 | 4.280 | 4.327 | 1,800,021 | +0.03(+0.66%) |
Aug 28, 2003 | 4.290 | 4.302 | 4.265 | 4.299 | 2,822,151 | +0.01(+0.20%) |
Aug 27, 2003 | 4.285 | 4.296 | 4.259 | 4.290 | 2,356,270 | +0.00(+0.08%) |
Aug 26, 2003 | 4.305 | 4.305 | 4.261 | 4.287 | 3,567,682 | -0.02(-0.43%) |
Aug 25, 2003 | 4.340 | 4.367 | 4.302 | 4.305 | 4,507,992 | +0.05(+1.10%) |
Aug 22, 2003 | 4.285 | 4.312 | 4.236 | 4.258 | 4,455,481 | -0.02(-0.38%) |
Aug 21, 2003 | 4.303 | 4.335 | 4.269 | 4.275 | 5,366,483 | -0.03(-0.66%) |
Aug 20, 2003 | 3.843 | 4.404 | 3.843 | 4.303 | 16,106,777 | +0.46(+11.99%) |
Aug 19, 2003 | 3.849 | 3.849 | 3.821 | 3.842 | 1,141,804 | -0.00(-0.09%) |
Aug 18, 2003 | 3.843 | 3.856 | 3.814 | 3.845 | 2,316,581 | +0.02(+0.51%) |
Aug 15, 2003 | 3.838 | 3.838 | 3.789 | 3.826 | 743,699 | +0.00(+0.00%) |
Aug 14, 2003 | 3.871 | 3.871 | 3.819 | 3.826 | 2,453,964 | -0.05(-1.27%) |
Aug 13, 2003 | 3.807 | 3.887 | 3.794 | 3.875 | 16,204,471 | +0.06(+1.63%) |
Aug 12, 2003 | 3.829 | 3.838 | 3.777 | 3.813 | 1,524,034 | +0.01(+0.14%) |
Aug 11, 2003 | 3.799 | 3.815 | 3.758 | 3.807 | 1,070,976 | +0.01(+0.23%) |
Aug 08, 2003 | 3.784 | 3.812 | 3.769 | 3.799 | 734,540 | +0.02(+0.52%) |
Aug 07, 2003 | 3.821 | 3.832 | 3.757 | 3.779 | 1,455,038 | -0.03(-0.86%) |
Aug 06, 2003 | 3.756 | 3.849 | 3.748 | 3.812 | 1,347,574 | +0.06(+1.48%) |
Aug 05, 2003 | 3.863 | 3.867 | 3.756 | 3.756 | 1,131,424 | -0.11(-2.77%) |
Aug 04, 2003 | 3.849 | 3.865 | 3.821 | 3.863 | 2,918,013 | +0.09(+2.37%) |
Aug 01, 2003 | 3.803 | 3.806 | 3.745 | 3.773 | 819,412 | -0.03(-0.78%) |
Jul 31, 2003 | 3.828 | 3.883 | 3.785 | 3.803 | 1,067,312 | -0.02(-0.46%) |
Jul 30, 2003 | 3.803 | 3.825 | 3.790 | 3.820 | 1,016,023 | +0.04(+1.13%) |
Jul 29, 2003 | 3.836 | 3.836 | 3.707 | 3.778 | 895,126 | -0.03(-0.89%) |
Jul 28, 2003 | 3.880 | 3.880 | 3.770 | 3.812 | 1,446,489 | -0.08(-1.94%) |
Jul 25, 2003 | 3.854 | 3.897 | 3.825 | 3.887 | 1,077,082 | +0.05(+1.34%) |
Jul 24, 2003 | 3.857 | 3.881 | 3.789 | 3.836 | 820,634 | -0.03(-0.68%) |
Jul 23, 2003 | 3.876 | 3.899 | 3.821 | 3.862 | 3,750,249 | -0.07(-1.80%) |
Jul 22, 2003 | 3.701 | 3.942 | 3.685 | 3.933 | 5,351,218 | +0.24(+6.41%) |
Jul 21, 2003 | 3.708 | 3.712 | 3.674 | 3.696 | 1,482,514 | -0.01(-0.21%) |
Jul 18, 2003 | 3.655 | 3.712 | 3.655 | 3.704 | 645,394 | +0.06(+1.77%) |
Jul 17, 2003 | 3.625 | 3.696 | 3.625 | 3.639 | 549,531 | +0.00(+0.09%) |
Jul 16, 2003 | 3.692 | 3.709 | 3.629 | 3.636 | 480,535 | -0.05(-1.48%) |
Jul 15, 2003 | 3.655 | 3.701 | 3.655 | 3.690 | 484,198 | +0.03(+0.96%) |
Jul 14, 2003 | 3.682 | 3.717 | 3.641 | 3.655 | 603,874 | -0.01(-0.27%) |
Jul 11, 2003 | 3.583 | 3.693 | 3.583 | 3.665 | 1,736,520 | +0.08(+2.16%) |
Jul 10, 2003 | 3.637 | 3.647 | 3.568 | 3.588 | 758,353 | -0.08(-2.09%) |
Jul 09, 2003 | 3.674 | 3.695 | 3.629 | 3.664 | 867,649 | -0.03(-0.68%) |
Jul 08, 2003 | 3.696 | 3.729 | 3.649 | 3.689 | 614,254 | -0.03(-0.82%) |
Jul 07, 2003 | 3.663 | 3.778 | 3.663 | 3.720 | 807,811 | +0.08(+2.19%) |
Jul 03, 2003 | 3.658 | 3.683 | 3.633 | 3.640 | 331,550 | -0.03(-0.89%) |
Jul 02, 2003 | 3.619 | 3.673 | 3.565 | 3.673 | 1,277,966 | +0.08(+2.13%) |
Jul 01, 2003 | 3.603 | 3.609 | 3.545 | 3.597 | 2,312,918 | -0.01(-0.18%) |
Jun 30, 2003 | 3.698 | 3.698 | 3.603 | 3.603 | 1,603,411 | -0.09(-2.54%) |
Jun 27, 2003 | 3.723 | 3.723 | 3.652 | 3.697 | 649,058 | -0.02(-0.59%) |
Jun 26, 2003 | 3.745 | 3.756 | 3.718 | 3.719 | 969,618 | -0.01(-0.20%) |
Jun 25, 2003 | 3.737 | 3.805 | 3.718 | 3.726 | 647,226 | +0.00(+0.00%) |
Jun 24, 2003 | 3.729 | 3.777 | 3.712 | 3.726 | 1,227,898 | -0.00(-0.06%) |
Jun 23, 2003 | 3.761 | 3.761 | 3.684 | 3.729 | 1,061,206 | -0.02(-0.58%) |
Jun 20, 2003 | 3.772 | 3.789 | 3.712 | 3.750 | 1,575,324 | -0.01(-0.20%) |
Jun 19, 2003 | 3.800 | 3.821 | 3.753 | 3.758 | 1,314,602 | -0.05(-1.38%) |
Jun 18, 2003 | 3.821 | 3.843 | 3.795 | 3.811 | 735,151 | -0.07(-1.72%) |
Jun 17, 2003 | 3.923 | 3.930 | 3.865 | 3.877 | 964,123 | -0.05(-1.17%) |
Jun 16, 2003 | 3.827 | 3.923 | 3.811 | 3.923 | 859,711 | +0.12(+3.10%) |
Jun 13, 2003 | 3.919 | 3.928 | 3.794 | 3.805 | 800,484 | +1.19(+45.67%) |
Jun 12, 2003 | 2.610 | 2.620 | 2.572 | 2.612 | 828,876 | +0.01(+0.56%) |
Jun 11, 2003 | 2.519 | 2.603 | 2.489 | 2.598 | 1,676,071 | +0.08(+3.34%) |
Jun 10, 2003 | 2.492 | 2.523 | 2.492 | 2.514 | 733,624 | +0.03(+1.01%) |
Jun 09, 2003 | 2.533 | 2.533 | 2.475 | 2.488 | 619,139 | -0.05(-2.08%) |
Jun 06, 2003 | 2.551 | 2.567 | 2.528 | 2.541 | 1,262,091 | +0.00(+0.11%) |
Jun 05, 2003 | 2.535 | 2.540 | 2.511 | 2.538 | 911,306 | -0.00(-0.17%) |
Jun 04, 2003 | 2.493 | 2.558 | 2.482 | 2.543 | 1,290,483 | +0.05(+2.00%) |
Jun 03, 2003 | 2.511 | 2.512 | 2.460 | 2.493 | 990,988 | -0.03(-1.12%) |