Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.131 | 5.427 | 5.081 | 5.328 | 72,061 | +0.18(+3.45%) |
Aug 28, 2003 | 5.052 | 5.180 | 4.795 | 5.150 | 53,818 | +0.11(+2.15%) |
Aug 27, 2003 | 4.943 | 5.042 | 4.914 | 5.042 | 58,885 | +0.19(+3.86%) |
Aug 26, 2003 | 4.943 | 4.963 | 4.854 | 4.854 | 54,020 | -0.09(-1.80%) |
Aug 25, 2003 | 4.864 | 4.943 | 4.864 | 4.943 | 19,865 | +0.08(+1.62%) |
Aug 22, 2003 | 4.933 | 4.953 | 4.854 | 4.864 | 27,061 | -0.11(-2.18%) |
Aug 21, 2003 | 4.835 | 4.973 | 4.835 | 4.973 | 57,264 | +0.14(+2.84%) |
Aug 20, 2003 | 4.687 | 4.923 | 4.687 | 4.836 | 21,081 | +0.00(+0.02%) |
Aug 19, 2003 | 4.953 | 4.983 | 4.687 | 4.835 | 23,716 | +0.01(+0.22%) |
Aug 18, 2003 | 4.006 | 5.032 | 4.006 | 4.824 | 82,196 | +0.24(+5.14%) |
Aug 15, 2003 | 4.144 | 4.667 | 4.144 | 4.588 | 21,385 | +0.43(+10.45%) |
Aug 14, 2003 | 3.996 | 4.193 | 3.976 | 4.154 | 7,398 | +0.06(+1.45%) |
Aug 13, 2003 | 4.095 | 4.124 | 3.947 | 4.095 | 4,864 | +0.04(+0.97%) |
Aug 12, 2003 | 4.154 | 4.193 | 4.055 | 4.055 | 6,891 | -0.06(-1.44%) |
Aug 11, 2003 | 4.074 | 4.154 | 3.897 | 4.114 | 15,101 | +0.21(+5.30%) |
Aug 08, 2003 | 3.869 | 3.937 | 3.848 | 3.907 | 8,108 | -0.04(-1.00%) |
Aug 07, 2003 | 4.045 | 4.045 | 3.848 | 3.947 | 29,290 | -0.06(-1.48%) |
Aug 06, 2003 | 3.799 | 4.045 | 3.799 | 4.006 | 7,905 | +0.03(+0.74%) |
Aug 05, 2003 | 3.799 | 4.035 | 3.799 | 3.976 | 26,250 | +0.13(+3.33%) |
Aug 04, 2003 | 3.848 | 4.045 | 3.848 | 3.848 | 5,878 | -0.06(-1.54%) |
Aug 01, 2003 | 3.996 | 3.996 | 3.887 | 3.908 | 5,168 | -0.04(-0.95%) |
Jul 31, 2003 | 4.104 | 4.125 | 3.848 | 3.946 | 28,885 | -0.17(-4.10%) |
Jul 30, 2003 | 3.966 | 4.331 | 3.848 | 4.114 | 33,142 | +0.08(+1.96%) |
Jul 29, 2003 | 3.956 | 4.180 | 3.956 | 4.035 | 11,655 | -0.18(-4.22%) |
Jul 28, 2003 | 4.006 | 4.223 | 4.006 | 4.213 | 27,871 | -0.13(-2.95%) |
Jul 25, 2003 | 4.450 | 4.450 | 3.749 | 4.341 | 18,547 | +0.04(+0.92%) |
Jul 24, 2003 | 4.193 | 4.371 | 4.144 | 4.302 | 8,006 | +0.25(+6.08%) |
Jul 23, 2003 | 4.282 | 4.282 | 3.660 | 4.055 | 17,533 | -0.17(-3.97%) |
Jul 22, 2003 | 4.095 | 4.233 | 4.055 | 4.223 | 16,925 | +0.14(+3.38%) |
Jul 21, 2003 | 4.144 | 4.203 | 4.045 | 4.085 | 11,655 | +0.09(+2.22%) |
Jul 18, 2003 | 4.016 | 4.124 | 3.660 | 3.996 | 26,959 | +0.06(+1.50%) |
Jul 17, 2003 | 4.233 | 4.243 | 3.522 | 3.937 | 71,656 | -0.31(-7.21%) |
Jul 16, 2003 | 4.293 | 4.410 | 3.956 | 4.243 | 34,257 | +0.00(+0.00%) |
Jul 15, 2003 | 4.499 | 4.558 | 4.055 | 4.243 | 40,642 | -0.30(-6.52%) |
Jul 14, 2003 | 4.825 | 4.923 | 4.460 | 4.539 | 72,669 | -0.20(-4.17%) |
Jul 11, 2003 | 4.647 | 4.825 | 4.647 | 4.736 | 12,871 | +0.04(+0.84%) |
Jul 10, 2003 | 4.854 | 4.933 | 4.601 | 4.696 | 38,311 | -0.30(-6.06%) |
Jul 09, 2003 | 4.983 | 5.091 | 4.677 | 4.999 | 46,014 | -0.10(-1.99%) |
Jul 08, 2003 | 5.229 | 5.248 | 4.995 | 5.101 | 28,784 | -0.13(-2.45%) |
Jul 07, 2003 | 5.101 | 5.239 | 5.002 | 5.229 | 51,284 | +0.15(+2.91%) |
Jul 03, 2003 | 4.904 | 5.081 | 4.746 | 5.081 | 25,743 | +0.17(+3.41%) |
Jul 02, 2003 | 4.795 | 4.933 | 4.657 | 4.914 | 35,878 | -0.11(-2.16%) |
Jul 01, 2003 | 4.775 | 5.022 | 4.440 | 5.022 | 34,561 | +0.51(+11.38%) |
Jun 30, 2003 | 4.657 | 4.671 | 4.489 | 4.509 | 6,587 | -0.11(-2.35%) |
Jun 27, 2003 | 4.618 | 4.785 | 4.430 | 4.618 | 35,524 | +0.00(+0.00%) |
Jun 26, 2003 | 4.835 | 4.835 | 4.341 | 4.618 | 85,136 | -0.22(-4.49%) |
Jun 25, 2003 | 4.805 | 5.022 | 4.696 | 4.835 | 16,013 | -0.10(-2.00%) |
Jun 24, 2003 | 4.825 | 4.953 | 4.539 | 4.933 | 127,602 | +0.38(+8.46%) |
Jun 23, 2003 | 5.575 | 5.575 | 4.539 | 4.548 | 177,671 | -0.97(-17.53%) |
Jun 20, 2003 | 5.348 | 5.821 | 5.348 | 5.515 | 88,886 | -0.14(-2.44%) |
Jun 19, 2003 | 5.802 | 5.861 | 5.436 | 5.654 | 109,460 | -0.01(-0.17%) |
Jun 18, 2003 | 5.229 | 5.811 | 5.131 | 5.663 | 85,440 | +0.44(+8.51%) |
Jun 17, 2003 | 4.933 | 5.387 | 4.884 | 5.219 | 71,656 | +0.31(+6.22%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.736 | 4.914 | 45,710 | -0.04(-0.80%) |
Jun 13, 2003 | 5.525 | 5.525 | 4.558 | 4.953 | 197,333 | -0.57(-10.36%) |
Jun 12, 2003 | 5.871 | 5.910 | 5.042 | 5.525 | 174,326 | -0.24(-4.09%) |
Jun 11, 2003 | 5.782 | 6.315 | 4.992 | 5.761 | 538,384 | +0.10(+1.72%) |
Jun 10, 2003 | 4.243 | 5.723 | 4.243 | 5.663 | 241,725 | +1.46(+34.74%) |
Jun 09, 2003 | 3.878 | 4.203 | 3.700 | 4.203 | 64,510 | +0.33(+8.40%) |
Jun 06, 2003 | 4.045 | 4.045 | 3.749 | 3.878 | 60,203 | -0.16(-3.91%) |
Jun 05, 2003 | 4.193 | 4.341 | 3.739 | 4.035 | 61,419 | -0.21(-4.88%) |
Jun 04, 2003 | 4.499 | 4.539 | 4.055 | 4.243 | 121,825 | -0.13(-2.93%) |
Jun 03, 2003 | 4.134 | 4.588 | 3.759 | 4.371 | 259,969 | +0.61(+16.27%) |