Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.094 | 5.272 | 5.048 | 5.169 | 24,284 | +0.03(+0.55%) |
Aug 28, 2003 | 5.132 | 5.169 | 4.954 | 5.141 | 12,195 | +0.02(+0.36%) |
Aug 27, 2003 | 5.048 | 5.178 | 4.945 | 5.122 | 13,265 | +0.12(+2.43%) |
Aug 26, 2003 | 5.169 | 5.169 | 4.805 | 5.001 | 50,067 | -0.21(-4.12%) |
Aug 25, 2003 | 5.487 | 5.487 | 5.001 | 5.216 | 43,327 | -0.32(-5.74%) |
Aug 22, 2003 | 6.001 | 6.001 | 5.281 | 5.534 | 38,192 | -0.43(-7.21%) |
Aug 21, 2003 | 5.917 | 6.122 | 5.749 | 5.964 | 54,881 | +0.05(+0.79%) |
Aug 20, 2003 | 6.309 | 6.309 | 5.917 | 5.917 | 64,617 | -0.34(-5.38%) |
Aug 19, 2003 | 5.375 | 6.356 | 5.375 | 6.253 | 116,931 | +0.94(+17.78%) |
Aug 18, 2003 | 5.048 | 5.328 | 4.954 | 5.309 | 32,094 | +0.21(+4.22%) |
Aug 15, 2003 | 4.861 | 5.094 | 4.861 | 5.094 | 14,549 | +0.19(+3.81%) |
Aug 14, 2003 | 4.674 | 4.907 | 4.599 | 4.907 | 18,293 | +0.26(+5.63%) |
Aug 13, 2003 | 4.561 | 4.907 | 4.561 | 4.646 | 95,963 | +0.11(+2.47%) |
Aug 12, 2003 | 4.160 | 4.580 | 4.160 | 4.533 | 24,498 | +0.37(+8.99%) |
Aug 11, 2003 | 3.870 | 4.160 | 3.870 | 4.160 | 8,237 | +0.30(+7.75%) |
Aug 08, 2003 | 3.963 | 3.973 | 3.860 | 3.860 | 12,409 | -0.06(-1.43%) |
Aug 07, 2003 | 3.991 | 3.991 | 3.804 | 3.917 | 16,582 | -0.06(-1.41%) |
Aug 06, 2003 | 4.010 | 4.085 | 3.832 | 3.973 | 20,326 | -0.04(-0.93%) |
Aug 05, 2003 | 4.010 | 4.122 | 4.001 | 4.010 | 18,614 | -0.01(-0.23%) |
Aug 04, 2003 | 4.206 | 4.206 | 3.926 | 4.019 | 27,066 | -0.10(-2.49%) |
Aug 01, 2003 | 4.449 | 4.449 | 4.103 | 4.122 | 18,400 | -0.37(-8.32%) |
Jul 31, 2003 | 4.300 | 4.627 | 4.300 | 4.496 | 18,507 | +0.24(+5.71%) |
Jul 30, 2003 | 4.113 | 4.328 | 4.113 | 4.253 | 11,554 | +0.17(+4.12%) |
Jul 29, 2003 | 4.047 | 4.085 | 4.019 | 4.085 | 11,982 | -0.01(-0.23%) |
Jul 28, 2003 | 4.047 | 4.356 | 4.019 | 4.094 | 60,979 | +0.05(+1.15%) |
Jul 25, 2003 | 3.870 | 4.047 | 3.851 | 4.047 | 17,331 | +0.20(+5.10%) |
Jul 24, 2003 | 4.001 | 4.066 | 3.645 | 3.851 | 17,224 | -0.11(-2.83%) |
Jul 23, 2003 | 4.019 | 4.019 | 3.692 | 3.963 | 13,372 | -0.10(-2.53%) |
Jul 22, 2003 | 3.786 | 4.066 | 3.786 | 4.066 | 12,944 | +0.32(+8.48%) |
Jul 21, 2003 | 3.739 | 3.786 | 3.739 | 3.748 | 108,801 | -0.03(-0.74%) |
Jul 18, 2003 | 3.720 | 3.832 | 3.720 | 3.776 | 18,614 | -0.02(-0.49%) |
Jul 17, 2003 | 3.973 | 3.982 | 3.758 | 3.795 | 50,923 | -0.21(-5.36%) |
Jul 16, 2003 | 3.786 | 4.019 | 3.739 | 4.010 | 16,154 | +0.17(+4.38%) |
Jul 15, 2003 | 3.832 | 3.842 | 3.739 | 3.842 | 18,935 | -0.04(-0.96%) |
Jul 14, 2003 | 3.945 | 4.132 | 3.804 | 3.879 | 17,545 | -0.05(-1.19%) |
Jul 11, 2003 | 3.599 | 3.973 | 3.599 | 3.926 | 24,498 | +0.28(+7.69%) |
Jul 10, 2003 | 3.692 | 3.739 | 3.599 | 3.645 | 27,387 | -0.09(-2.50%) |
Jul 09, 2003 | 3.879 | 3.926 | 3.683 | 3.739 | 55,630 | -0.19(-4.76%) |
Jul 08, 2003 | 3.851 | 3.926 | 3.786 | 3.926 | 12,944 | +0.10(+2.69%) |
Jul 07, 2003 | 3.571 | 3.832 | 3.571 | 3.823 | 37,764 | +0.21(+5.68%) |
Jul 03, 2003 | 3.655 | 3.664 | 3.608 | 3.617 | 4,814 | -0.08(-2.27%) |
Jul 02, 2003 | 3.552 | 3.730 | 3.459 | 3.702 | 47,393 | +0.20(+5.60%) |
Jul 01, 2003 | 3.038 | 3.505 | 3.010 | 3.505 | 57,342 | +0.51(+17.19%) |
Jun 30, 2003 | 3.552 | 3.552 | 2.944 | 2.991 | 172,241 | -0.50(-14.44%) |
Jun 27, 2003 | 3.645 | 3.786 | 3.374 | 3.496 | 22,145 | -0.21(-5.56%) |
Jun 26, 2003 | 3.459 | 3.739 | 3.459 | 3.702 | 12,837 | +0.34(+10.00%) |
Jun 25, 2003 | 3.384 | 3.384 | 3.365 | 3.365 | 22,145 | -0.06(-1.64%) |
Jun 24, 2003 | 3.561 | 3.571 | 3.393 | 3.421 | 94,679 | -0.14(-3.94%) |
Jun 23, 2003 | 3.692 | 3.702 | 3.412 | 3.561 | 22,787 | -0.22(-5.93%) |
Jun 20, 2003 | 3.786 | 4.019 | 3.786 | 3.786 | 17,117 | -0.05(-1.22%) |
Jun 19, 2003 | 4.038 | 4.038 | 3.804 | 3.832 | 22,359 | -0.21(-5.09%) |
Jun 18, 2003 | 4.075 | 4.075 | 4.038 | 4.038 | 16,261 | -0.08(-2.04%) |
Jun 17, 2003 | 4.019 | 4.206 | 4.019 | 4.122 | 33,913 | +0.07(+1.61%) |
Jun 16, 2003 | 4.085 | 4.253 | 4.001 | 4.057 | 62,477 | -0.06(-1.36%) |
Jun 13, 2003 | 4.038 | 4.206 | 4.019 | 4.113 | 33,913 | +0.10(+2.56%) |
Jun 12, 2003 | 3.945 | 4.019 | 3.926 | 4.010 | 20,540 | +0.07(+1.66%) |
Jun 11, 2003 | 3.842 | 3.945 | 3.786 | 3.945 | 19,363 | +0.11(+2.93%) |
Jun 10, 2003 | 3.739 | 3.832 | 3.730 | 3.832 | 23,643 | +0.16(+4.33%) |
Jun 09, 2003 | 3.552 | 3.767 | 3.552 | 3.674 | 42,151 | +0.10(+2.88%) |
Jun 06, 2003 | 3.552 | 3.608 | 3.552 | 3.571 | 38,192 | +0.00(+0.00%) |
Jun 05, 2003 | 3.440 | 3.636 | 3.440 | 3.571 | 32,843 | +0.16(+4.66%) |
Jun 04, 2003 | 3.197 | 3.430 | 3.197 | 3.412 | 33,699 | +0.23(+7.35%) |
Jun 03, 2003 | 3.150 | 3.178 | 3.103 | 3.178 | 2,888 | +0.02(+0.59%) |