Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.666 | 3.752 | 3.656 | 3.737 | 77,714 | +0.10(+2.64%) |
Aug 28, 2003 | 3.641 | 3.666 | 3.565 | 3.641 | 46,668 | -0.03(-0.69%) |
Aug 27, 2003 | 3.641 | 3.666 | 3.540 | 3.666 | 216,335 | +0.00(+0.00%) |
Aug 26, 2003 | 3.692 | 3.742 | 3.590 | 3.666 | 49,436 | +0.08(+2.11%) |
Aug 25, 2003 | 3.540 | 3.590 | 3.439 | 3.590 | 30,650 | +0.10(+2.90%) |
Aug 22, 2003 | 3.540 | 3.540 | 3.413 | 3.489 | 17,401 | -0.05(-1.43%) |
Aug 21, 2003 | 3.666 | 3.666 | 3.515 | 3.540 | 48,645 | -0.08(-2.10%) |
Aug 20, 2003 | 3.236 | 3.692 | 3.236 | 3.616 | 375,324 | +0.25(+7.52%) |
Aug 19, 2003 | 3.515 | 3.565 | 3.287 | 3.363 | 95,314 | -0.16(-4.45%) |
Aug 18, 2003 | 3.540 | 3.717 | 3.515 | 3.520 | 79,494 | -0.12(-3.33%) |
Aug 15, 2003 | 3.778 | 3.793 | 3.489 | 3.641 | 138,818 | -0.15(-4.00%) |
Aug 14, 2003 | 3.914 | 3.914 | 3.778 | 3.793 | 72,771 | -0.10(-2.60%) |
Aug 13, 2003 | 3.960 | 3.960 | 3.869 | 3.894 | 139,411 | -0.07(-1.66%) |
Aug 12, 2003 | 4.020 | 4.020 | 3.924 | 3.960 | 121,416 | -0.04(-0.89%) |
Aug 11, 2003 | 4.056 | 4.056 | 3.970 | 3.995 | 198,142 | -0.05(-1.25%) |
Aug 08, 2003 | 3.944 | 4.056 | 3.818 | 4.046 | 248,370 | +0.10(+2.56%) |
Aug 07, 2003 | 4.071 | 4.071 | 3.843 | 3.944 | 102,235 | -0.13(-3.11%) |
Aug 06, 2003 | 4.071 | 4.096 | 4.020 | 4.071 | 106,585 | -0.05(-1.23%) |
Aug 05, 2003 | 4.147 | 4.172 | 3.944 | 4.121 | 313,429 | +0.10(+2.52%) |
Aug 04, 2003 | 3.641 | 4.071 | 3.616 | 4.020 | 1,454,827 | +0.43(+11.97%) |
Aug 01, 2003 | 3.515 | 3.590 | 3.515 | 3.590 | 42,120 | +0.05(+1.43%) |
Jul 31, 2003 | 3.565 | 3.692 | 3.515 | 3.540 | 237,099 | +0.00(+0.00%) |
Jul 30, 2003 | 3.489 | 3.565 | 3.489 | 3.540 | 133,084 | +0.10(+2.94%) |
Jul 29, 2003 | 3.666 | 3.666 | 3.388 | 3.439 | 152,858 | -0.20(-5.56%) |
Jul 28, 2003 | 3.919 | 3.919 | 3.565 | 3.641 | 190,628 | -0.27(-6.86%) |
Jul 25, 2003 | 3.793 | 3.919 | 3.783 | 3.909 | 200,713 | +0.12(+3.07%) |
Jul 24, 2003 | 3.742 | 3.894 | 3.540 | 3.793 | 418,038 | +0.15(+4.17%) |
Jul 23, 2003 | 3.616 | 3.687 | 3.439 | 3.641 | 399,845 | +0.03(+0.70%) |
Jul 22, 2003 | 3.059 | 3.692 | 3.059 | 3.616 | 948,594 | +0.53(+17.21%) |
Jul 21, 2003 | 3.047 | 3.085 | 3.034 | 3.085 | 92,545 | +0.05(+1.67%) |
Jul 18, 2003 | 3.009 | 3.059 | 2.973 | 3.034 | 204,273 | +0.05(+1.69%) |
Jul 17, 2003 | 3.034 | 3.135 | 2.832 | 2.984 | 231,166 | -0.08(-2.48%) |
Jul 16, 2003 | 3.085 | 3.085 | 3.009 | 3.059 | 90,766 | +0.03(+0.83%) |
Jul 15, 2003 | 3.135 | 3.135 | 3.034 | 3.034 | 18,983 | -0.05(-1.64%) |
Jul 14, 2003 | 3.135 | 3.287 | 2.958 | 3.085 | 139,411 | -0.05(-1.61%) |
Jul 11, 2003 | 2.958 | 3.135 | 2.958 | 3.135 | 175,401 | +0.10(+3.25%) |
Jul 10, 2003 | 3.054 | 3.054 | 2.984 | 3.037 | 78,901 | +0.03(+0.92%) |
Jul 09, 2003 | 2.923 | 3.059 | 2.923 | 3.009 | 84,240 | +0.10(+3.48%) |
Jul 08, 2003 | 3.095 | 3.161 | 2.908 | 2.908 | 176,786 | -0.19(-6.05%) |
Jul 07, 2003 | 2.958 | 3.161 | 2.882 | 3.095 | 266,563 | +0.14(+4.62%) |
Jul 03, 2003 | 3.059 | 3.059 | 2.857 | 2.958 | 333,204 | -0.07(-2.17%) |
Jul 02, 2003 | 2.630 | 3.085 | 2.630 | 3.024 | 621,915 | +0.37(+14.12%) |
Jul 01, 2003 | 2.453 | 2.650 | 2.453 | 2.650 | 342,498 | +0.20(+8.04%) |
Jun 30, 2003 | 2.402 | 2.554 | 2.351 | 2.453 | 175,006 | +0.04(+1.68%) |
Jun 27, 2003 | 2.377 | 2.412 | 2.351 | 2.412 | 23,927 | +0.05(+2.14%) |
Jun 26, 2003 | 2.351 | 2.377 | 2.311 | 2.362 | 75,935 | +0.01(+0.43%) |
Jun 25, 2003 | 2.326 | 2.351 | 2.225 | 2.351 | 85,822 | +0.03(+1.09%) |
Jun 24, 2003 | 2.200 | 2.326 | 2.159 | 2.326 | 75,935 | +0.14(+6.48%) |
Jun 23, 2003 | 2.276 | 2.276 | 2.149 | 2.185 | 32,628 | -0.09(-4.00%) |
Jun 20, 2003 | 2.301 | 2.377 | 2.174 | 2.276 | 88,393 | -0.08(-3.23%) |
Jun 19, 2003 | 2.387 | 2.387 | 2.301 | 2.351 | 27,289 | -0.03(-1.06%) |
Jun 18, 2003 | 2.549 | 2.549 | 2.326 | 2.377 | 323,712 | -0.15(-6.00%) |
Jun 17, 2003 | 2.402 | 2.564 | 2.377 | 2.528 | 1,045,292 | +0.20(+8.70%) |
Jun 16, 2003 | 2.023 | 2.351 | 2.018 | 2.326 | 877,998 | +0.30(+15.00%) |
Jun 13, 2003 | 1.760 | 2.023 | 1.760 | 2.023 | 101,839 | +0.28(+15.94%) |
Jun 12, 2003 | 1.709 | 1.760 | 1.669 | 1.745 | 24,916 | +0.04(+2.07%) |
Jun 11, 2003 | 1.745 | 1.745 | 1.709 | 1.709 | 35,594 | -0.01(-0.59%) |
Jun 10, 2003 | 1.745 | 1.760 | 1.709 | 1.719 | 64,070 | -0.08(-4.23%) |
Jun 09, 2003 | 1.805 | 1.846 | 1.770 | 1.795 | 52,996 | +0.03(+1.43%) |
Jun 06, 2003 | 1.846 | 1.846 | 1.755 | 1.770 | 30,255 | +0.00(+0.00%) |
Jun 05, 2003 | 1.745 | 1.770 | 1.745 | 1.770 | 20,170 | +0.00(+0.00%) |
Jun 04, 2003 | 1.770 | 1.795 | 1.770 | 1.770 | 9,294 | -0.03(-1.41%) |
Jun 03, 2003 | 1.795 | 1.846 | 1.770 | 1.795 | 7,514 | -0.03(-1.39%) |