Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.860 | 4.049 | 3.852 | 4.034 | 3,710,000 | +0.13(+3.36%) |
Aug 28, 2003 | 3.830 | 3.945 | 3.790 | 3.903 | 2,763,000 | +0.10(+2.58%) |
Aug 27, 2003 | 3.650 | 3.815 | 3.639 | 3.805 | 3,049,000 | +0.16(+4.30%) |
Aug 26, 2003 | 3.727 | 3.805 | 3.614 | 3.648 | 7,783,000 | -0.17(-4.55%) |
Aug 25, 2003 | 3.875 | 3.925 | 3.785 | 3.822 | 3,068,000 | -0.06(-1.52%) |
Aug 22, 2003 | 4.151 | 4.188 | 3.850 | 3.881 | 3,339,000 | -0.19(-4.71%) |
Aug 21, 2003 | 4.120 | 4.199 | 3.958 | 4.073 | 3,560,000 | -0.05(-1.31%) |
Aug 20, 2003 | 3.967 | 4.168 | 3.963 | 4.127 | 4,205,000 | +0.10(+2.41%) |
Aug 19, 2003 | 3.868 | 4.050 | 3.857 | 4.030 | 5,189,000 | +0.17(+4.40%) |
Aug 18, 2003 | 3.740 | 3.870 | 3.697 | 3.860 | 4,170,000 | +0.17(+4.61%) |
Aug 15, 2003 | 3.685 | 3.703 | 3.630 | 3.690 | 650,000 | +0.00(+0.11%) |
Aug 14, 2003 | 3.664 | 3.788 | 3.640 | 3.686 | 4,782,000 | +0.04(+1.12%) |
Aug 13, 2003 | 3.575 | 3.663 | 3.567 | 3.645 | 6,114,000 | +0.10(+2.82%) |
Aug 12, 2003 | 3.472 | 3.598 | 3.472 | 3.545 | 2,924,000 | +0.00(+0.06%) |
Aug 11, 2003 | 3.521 | 3.571 | 3.470 | 3.543 | 3,713,000 | +0.05(+1.52%) |
Aug 08, 2003 | 3.707 | 3.719 | 3.455 | 3.490 | 7,540,000 | -0.21(-5.68%) |
Aug 07, 2003 | 3.745 | 3.750 | 3.685 | 3.700 | 1,562,000 | -0.06(-1.73%) |
Aug 06, 2003 | 3.940 | 3.946 | 3.742 | 3.765 | 4,006,000 | -0.17(-4.32%) |
Aug 05, 2003 | 4.087 | 4.100 | 3.902 | 3.935 | 5,274,000 | -0.15(-3.72%) |
Aug 04, 2003 | 4.299 | 4.299 | 4.052 | 4.087 | 4,935,000 | -0.18(-4.13%) |
Aug 01, 2003 | 4.366 | 4.375 | 4.255 | 4.263 | 3,455,000 | -0.10(-2.27%) |
Jul 31, 2003 | 4.290 | 4.380 | 4.230 | 4.362 | 6,734,000 | +0.13(+3.12%) |
Jul 30, 2003 | 3.850 | 4.295 | 3.809 | 4.230 | 8,756,000 | +0.15(+3.60%) |
Jul 29, 2003 | 4.152 | 4.250 | 4.029 | 4.083 | 6,574,000 | -0.00(-0.08%) |
Jul 28, 2003 | 4.111 | 4.152 | 4.060 | 4.086 | 1,734,000 | -0.02(-0.58%) |
Jul 25, 2003 | 4.127 | 4.156 | 3.970 | 4.110 | 5,445,000 | -0.02(-0.51%) |
Jul 24, 2003 | 4.127 | 4.300 | 4.112 | 4.131 | 2,558,000 | +0.04(+0.93%) |
Jul 23, 2003 | 4.130 | 4.179 | 4.045 | 4.093 | 1,714,000 | -0.01(-0.17%) |
Jul 22, 2003 | 4.081 | 4.138 | 4.015 | 4.100 | 1,744,000 | +0.06(+1.51%) |
Jul 21, 2003 | 4.130 | 4.160 | 4.009 | 4.039 | 2,295,000 | -0.06(-1.49%) |
Jul 18, 2003 | 4.022 | 4.150 | 4.022 | 4.100 | 2,174,000 | +0.10(+2.50%) |
Jul 17, 2003 | 4.168 | 4.168 | 3.952 | 4.000 | 3,216,000 | -0.20(-4.87%) |
Jul 16, 2003 | 4.268 | 4.331 | 4.183 | 4.205 | 2,478,000 | -0.05(-1.08%) |
Jul 15, 2003 | 4.325 | 4.419 | 4.221 | 4.251 | 2,603,000 | -0.05(-1.14%) |
Jul 14, 2003 | 4.445 | 4.516 | 4.271 | 4.300 | 4,759,000 | -0.07(-1.56%) |
Jul 11, 2003 | 4.175 | 4.399 | 4.160 | 4.368 | 7,153,000 | +0.19(+4.65%) |
Jul 10, 2003 | 4.183 | 4.215 | 4.050 | 4.174 | 3,101,000 | -0.03(-0.74%) |
Jul 09, 2003 | 4.190 | 4.280 | 4.090 | 4.205 | 4,698,000 | +0.01(+0.12%) |
Jul 08, 2003 | 3.980 | 4.219 | 3.970 | 4.200 | 10,451,000 | +0.40(+10.44%) |
Jul 07, 2003 | 3.750 | 3.814 | 3.725 | 3.803 | 4,501,000 | +0.10(+2.62%) |
Jul 03, 2003 | 3.700 | 3.745 | 3.681 | 3.706 | 2,112,000 | -0.02(-0.40%) |
Jul 02, 2003 | 3.620 | 3.790 | 3.620 | 3.721 | 4,194,580 | +0.10(+2.79%) |
Jul 01, 2003 | 3.717 | 3.720 | 3.555 | 3.620 | 6,674,000 | -0.04(-1.15%) |
Jun 30, 2003 | 3.791 | 3.863 | 3.628 | 3.662 | 7,528,000 | -0.08(-2.06%) |
Jun 27, 2003 | 3.765 | 3.812 | 3.685 | 3.739 | 5,400,000 | +0.01(+0.19%) |
Jun 26, 2003 | 3.686 | 3.805 | 3.675 | 3.732 | 10,148,000 | +0.07(+1.94%) |
Jun 25, 2003 | 3.507 | 3.745 | 3.501 | 3.661 | 7,900,000 | +0.19(+5.35%) |
Jun 24, 2003 | 3.392 | 3.575 | 3.275 | 3.475 | 18,942,000 | -0.02(-0.66%) |
Jun 23, 2003 | 3.780 | 3.805 | 3.483 | 3.498 | 8,654,000 | -0.30(-7.95%) |
Jun 20, 2003 | 3.970 | 4.119 | 3.779 | 3.800 | 7,547,000 | -0.38(-8.98%) |
Jun 19, 2003 | 4.165 | 4.268 | 4.135 | 4.175 | 4,743,000 | +0.03(+0.77%) |
Jun 18, 2003 | 4.000 | 4.159 | 3.836 | 4.143 | 4,155,000 | +0.13(+3.16%) |
Jun 17, 2003 | 4.167 | 4.200 | 4.016 | 4.016 | 3,607,000 | -0.05(-1.23%) |
Jun 16, 2003 | 3.917 | 4.135 | 3.917 | 4.066 | 3,020,000 | +0.15(+3.86%) |
Jun 13, 2003 | 4.176 | 4.275 | 3.914 | 3.915 | 4,656,000 | -0.24(-5.84%) |
Jun 12, 2003 | 4.048 | 4.183 | 4.014 | 4.158 | 2,627,000 | +0.13(+3.30%) |
Jun 11, 2003 | 3.959 | 4.059 | 3.905 | 4.025 | 1,750,000 | +0.07(+1.67%) |
Jun 10, 2003 | 3.944 | 3.960 | 3.777 | 3.959 | 3,402,000 | +0.12(+3.23%) |
Jun 09, 2003 | 3.985 | 4.025 | 3.763 | 3.835 | 4,396,570 | -0.15(-3.76%) |
Jun 06, 2003 | 3.914 | 4.268 | 3.898 | 3.985 | 9,832,000 | +0.15(+3.78%) |
Jun 05, 2003 | 3.745 | 3.865 | 3.720 | 3.840 | 5,372,000 | +0.04(+1.00%) |
Jun 04, 2003 | 3.530 | 3.802 | 3.526 | 3.802 | 3,936,000 | +0.29(+8.10%) |
Jun 03, 2003 | 3.578 | 3.653 | 3.470 | 3.517 | 5,177,000 | -0.06(-1.73%) |