Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5562 | 5657 | 5542 | 5651 | 0 | +127.71(+2.31%) |
Aug 28, 2003 | 5597 | 5618 | 5505 | 5523 | 0 | -30.31(-0.55%) |
Aug 27, 2003 | 5577 | 5626 | 5542 | 5553 | 0 | -4.82(-0.09%) |
Aug 26, 2003 | 5656 | 5656 | 5542 | 5558 | 0 | -128.60(-2.26%) |
Aug 25, 2003 | 5667 | 5687 | 5627 | 5687 | 0 | +40.23(+0.71%) |
Aug 22, 2003 | 5649 | 5693 | 5629 | 5647 | 0 | +34.76(+0.62%) |
Aug 21, 2003 | 5546 | 5612 | 5522 | 5612 | 0 | +68.25(+1.23%) |
Aug 20, 2003 | 5549 | 5563 | 5525 | 5544 | 0 | +31.45(+0.57%) |
Aug 19, 2003 | 5586 | 5595 | 5498 | 5512 | 0 | -4.64(-0.08%) |
Aug 18, 2003 | 5528 | 5539 | 5481 | 5517 | 0 | +28.06(+0.51%) |
Aug 15, 2003 | 5492 | 5540 | 5472 | 5489 | 0 | +51.99(+0.96%) |
Aug 14, 2003 | 5464 | 5489 | 5410 | 5437 | 0 | -5.52(-0.10%) |
Aug 13, 2003 | 5319 | 5454 | 5319 | 5442 | 0 | +187.03(+3.56%) |
Aug 12, 2003 | 5250 | 5273 | 5245 | 5255 | 0 | +40.64(+0.78%) |
Aug 11, 2003 | 5239 | 5239 | 5175 | 5215 | 0 | -17.95(-0.34%) |
Aug 08, 2003 | 5271 | 5315 | 5233 | 5233 | 0 | -26.52(-0.50%) |
Aug 07, 2003 | 5258 | 5287 | 5193 | 5259 | 0 | +33.24(+0.64%) |
Aug 06, 2003 | 5214 | 5252 | 5208 | 5226 | 0 | -33.62(-0.64%) |
Aug 05, 2003 | 5404 | 5408 | 5259 | 5259 | 0 | -117.74(-2.19%) |
Aug 04, 2003 | 5393 | 5400 | 5362 | 5377 | 0 | -13.32(-0.25%) |
Aug 01, 2003 | 5366 | 5408 | 5364 | 5391 | 0 | +72.17(+1.36%) |
Jul 31, 2003 | 5295 | 5329 | 5261 | 5318 | 0 | +11.16(+0.21%) |
Jul 30, 2003 | 5327 | 5355 | 5279 | 5307 | 0 | -35.28(-0.66%) |
Jul 29, 2003 | 5463 | 5465 | 5338 | 5342 | 0 | -109.34(-2.01%) |
Jul 28, 2003 | 5476 | 5504 | 5443 | 5452 | 0 | +57.05(+1.06%) |
Jul 25, 2003 | 5390 | 5441 | 5380 | 5395 | 0 | -8.00(-0.15%) |
Jul 24, 2003 | 5325 | 5403 | 5306 | 5403 | 0 | +114.86(+2.17%) |
Jul 23, 2003 | 5299 | 5346 | 5277 | 5288 | 0 | +26.88(+0.51%) |
Jul 22, 2003 | 5226 | 5272 | 5213 | 5261 | 0 | +41.71(+0.80%) |
Jul 21, 2003 | 5339 | 5349 | 5219 | 5219 | 0 | -68.08(-1.29%) |
Jul 18, 2003 | 5292 | 5327 | 5250 | 5287 | 0 | -12.13(-0.23%) |
Jul 17, 2003 | 5390 | 5430 | 5300 | 5300 | 0 | -114.36(-2.11%) |
Jul 16, 2003 | 5362 | 5435 | 5348 | 5414 | 0 | +78.01(+1.46%) |
Jul 15, 2003 | 5399 | 5403 | 5326 | 5336 | 0 | -14.08(-0.26%) |
Jul 14, 2003 | 5283 | 5391 | 5273 | 5350 | 0 | +109.98(+2.10%) |
Jul 11, 2003 | 5234 | 5252 | 5179 | 5240 | 0 | -42.42(-0.80%) |
Jul 10, 2003 | 5367 | 5399 | 5282 | 5282 | 0 | -76.53(-1.43%) |
Jul 09, 2003 | 5366 | 5411 | 5342 | 5359 | 0 | -9.06(-0.17%) |
Jul 08, 2003 | 5372 | 5417 | 5323 | 5368 | 0 | +45.71(+0.86%) |
Jul 07, 2003 | 5227 | 5325 | 5214 | 5322 | 0 | +170.41(+3.31%) |
Jul 04, 2003 | 5127 | 5152 | 5086 | 5152 | 0 | +56.54(+1.11%) |
Jul 03, 2003 | 5168 | 5198 | 5095 | 5095 | 0 | +0.07(+0.00%) |
Jul 02, 2003 | 5075 | 5122 | 5048 | 5095 | 0 | +77.46(+1.54%) |
Jul 01, 2003 | 4894 | 5018 | 4894 | 5018 | 0 | +145.63(+2.99%) |
Jun 30, 2003 | 4882 | 4900 | 4865 | 4872 | 0 | -5.75(-0.12%) |
Jun 27, 2003 | 4936 | 4949 | 4856 | 4878 | 0 | -16.11(-0.33%) |
Jun 26, 2003 | 4932 | 4954 | 4894 | 4894 | 0 | -39.78(-0.81%) |
Jun 25, 2003 | 4924 | 4959 | 4898 | 4934 | 0 | +24.48(+0.50%) |
Jun 24, 2003 | 4882 | 4923 | 4869 | 4909 | 0 | -12.41(-0.25%) |
Jun 23, 2003 | 5015 | 5037 | 4920 | 4922 | 0 | -80.86(-1.62%) |
Jun 20, 2003 | 5019 | 5079 | 4984 | 5003 | 0 | -46.33(-0.92%) |
Jun 19, 2003 | 5038 | 5059 | 4982 | 5049 | 0 | +49.84(+1.00%) |
Jun 18, 2003 | 5020 | 5089 | 4993 | 4999 | 0 | +25.88(+0.52%) |
Jun 17, 2003 | 4978 | 4993 | 4953 | 4973 | 0 | +80.83(+1.65%) |
Jun 16, 2003 | 4875 | 4935 | 4874 | 4892 | 0 | +10.46(+0.21%) |
Jun 13, 2003 | 4878 | 4904 | 4866 | 4882 | 0 | +3.47(+0.07%) |
Jun 12, 2003 | 4847 | 4914 | 4822 | 4878 | 0 | +73.78(+1.54%) |
Jun 11, 2003 | 4872 | 4875 | 4805 | 4805 | 0 | -27.55(-0.57%) |
Jun 10, 2003 | 4810 | 4854 | 4802 | 4832 | 0 | +5.26(+0.11%) |
Jun 09, 2003 | 4726 | 4831 | 4716 | 4827 | 0 | +86.49(+1.82%) |
Jun 06, 2003 | 4749 | 4751 | 4701 | 4740 | 0 | +2.11(+0.04%) |
Jun 05, 2003 | 4744 | 4779 | 4720 | 4738 | 0 | +4737.64(+676805.71%) |
Jun 04, 2003 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 128,200 | -4677.38(-99.99%) |
Jun 03, 2003 | 4688 | 4717 | 4659 | 4678 | 0 | -14.86(-0.32%) |