Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.297 | 5.357 | 5.297 | 5.357 | 1,929 | +0.00(+0.00%) |
Aug 28, 2003 | 5.357 | 5.357 | 5.357 | 5.357 | 1,929 | -0.01(-0.18%) |
Aug 27, 2003 | 5.366 | 5.366 | 5.366 | 5.366 | 203 | +0.07(+1.30%) |
Aug 26, 2003 | 5.297 | 5.297 | 5.297 | 5.297 | 812 | -0.12(-2.18%) |
Aug 25, 2003 | 5.416 | 5.416 | 5.416 | 5.416 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 5.337 | 5.416 | 5.337 | 5.416 | 1,726 | +0.06(+1.10%) |
Aug 21, 2003 | 5.337 | 5.366 | 5.317 | 5.357 | 1,929 | +0.04(+0.74%) |
Aug 20, 2003 | 5.307 | 5.317 | 5.307 | 5.317 | 1,320 | +0.01(+0.19%) |
Aug 19, 2003 | 5.288 | 5.307 | 5.288 | 5.307 | 710 | +0.03(+0.56%) |
Aug 18, 2003 | 5.022 | 5.278 | 5.012 | 5.278 | 812 | +0.50(+10.52%) |
Aug 15, 2003 | 4.776 | 4.776 | 4.776 | 4.776 | 0 | -0.15(-3.00%) |
Aug 14, 2003 | 5.297 | 5.297 | 4.776 | 4.923 | 6,195 | -0.20(-3.85%) |
Aug 13, 2003 | 5.130 | 5.169 | 5.051 | 5.120 | 6,499 | +0.14(+2.77%) |
Aug 12, 2003 | 5.022 | 5.258 | 4.973 | 4.982 | 1,624 | -0.03(-0.59%) |
Aug 11, 2003 | 5.071 | 5.169 | 4.923 | 5.012 | 5,281 | +0.07(+1.39%) |
Aug 08, 2003 | 5.230 | 5.366 | 4.825 | 4.943 | 12,593 | -0.05(-0.99%) |
Aug 07, 2003 | 4.814 | 5.328 | 4.736 | 4.992 | 4,976 | -0.32(-6.09%) |
Aug 06, 2003 | 5.327 | 5.327 | 4.932 | 5.316 | 6,601 | -0.07(-1.28%) |
Aug 05, 2003 | 4.913 | 5.385 | 4.825 | 5.385 | 2,843 | +0.09(+1.65%) |
Aug 04, 2003 | 4.825 | 5.367 | 4.825 | 5.297 | 4,265 | +0.36(+7.39%) |
Aug 01, 2003 | 4.726 | 5.377 | 4.904 | 4.933 | 203 | -0.03(-0.60%) |
Jul 31, 2003 | 5.168 | 5.366 | 4.726 | 4.963 | 10,358 | -0.14(-2.70%) |
Jul 30, 2003 | 5.050 | 5.377 | 4.923 | 5.101 | 5,077 | -0.01(-0.19%) |
Jul 29, 2003 | 5.465 | 5.465 | 5.022 | 5.110 | 5,077 | -0.17(-3.17%) |
Jul 28, 2003 | 5.406 | 5.417 | 5.012 | 5.278 | 8,023 | +0.16(+3.08%) |
Jul 25, 2003 | 5.179 | 5.347 | 5.011 | 5.120 | 8,733 | -0.05(-0.95%) |
Jul 24, 2003 | 5.199 | 5.199 | 4.845 | 5.169 | 8,124 | +0.05(+0.96%) |
Jul 23, 2003 | 5.071 | 5.189 | 4.736 | 5.120 | 8,226 | +0.08(+1.56%) |
Jul 22, 2003 | 4.874 | 5.041 | 4.874 | 5.041 | 7,210 | +0.17(+3.43%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 13,202 | +0.00(+0.00%) |
Jul 18, 2003 | 4.913 | 4.913 | 4.874 | 4.874 | 203 | +0.01(+0.20%) |
Jul 17, 2003 | 4.795 | 5.130 | 4.795 | 4.864 | 2,945 | -0.08(-1.57%) |
Jul 16, 2003 | 4.746 | 5.102 | 4.746 | 4.942 | 3,452 | +0.26(+5.66%) |
Jul 15, 2003 | 5.238 | 5.366 | 4.677 | 4.677 | 14,624 | -0.75(-13.78%) |
Jul 14, 2003 | 5.022 | 5.466 | 5.022 | 5.424 | 7,819 | +0.40(+7.91%) |
Jul 11, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 3,656 | +0.08(+1.69%) |
Jul 10, 2003 | 4.973 | 5.091 | 4.559 | 4.943 | 9,241 | +0.06(+1.21%) |
Jul 09, 2003 | 4.835 | 4.884 | 4.618 | 4.884 | 4,874 | +0.04(+0.81%) |
Jul 08, 2003 | 4.854 | 4.854 | 4.845 | 4.845 | 2,843 | +0.15(+3.14%) |
Jul 07, 2003 | 4.697 | 4.697 | 4.697 | 4.697 | 1,523 | +0.00(+0.00%) |
Jul 03, 2003 | 4.697 | 4.697 | 4.697 | 4.697 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.677 | 4.697 | 4.677 | 4.697 | 4,062 | +0.02(+0.42%) |
Jul 01, 2003 | 4.677 | 4.677 | 4.628 | 4.677 | 4,570 | +0.12(+2.59%) |
Jun 30, 2003 | 4.490 | 4.608 | 4.382 | 4.559 | 5,077 | -0.03(-0.64%) |
Jun 27, 2003 | 4.884 | 4.884 | 4.589 | 4.589 | 1,523 | +0.12(+2.64%) |
Jun 26, 2003 | 4.332 | 4.776 | 4.332 | 4.470 | 10,358 | +0.09(+2.02%) |
Jun 25, 2003 | 4.648 | 4.648 | 4.306 | 4.382 | 6,702 | -0.10(-2.20%) |
Jun 24, 2003 | 4.441 | 4.559 | 4.441 | 4.480 | 4,265 | +0.11(+2.48%) |
Jun 23, 2003 | 4.372 | 4.372 | 4.372 | 4.372 | 1,015 | -0.04(-0.89%) |
Jun 20, 2003 | 4.677 | 4.756 | 4.342 | 4.411 | 7,312 | -0.07(-1.54%) |
Jun 19, 2003 | 4.697 | 4.697 | 4.037 | 4.480 | 94,652 | -0.17(-3.60%) |
Jun 18, 2003 | 4.737 | 4.737 | 4.648 | 4.648 | 4,671 | -0.28(-5.60%) |
Jun 17, 2003 | 4.726 | 4.923 | 4.382 | 4.923 | 4,468 | +0.10(+2.04%) |
Jun 16, 2003 | 4.854 | 4.854 | 4.825 | 4.825 | 1,929 | +0.12(+2.51%) |
Jun 13, 2003 | 4.392 | 4.815 | 4.392 | 4.707 | 12,085 | +0.31(+6.94%) |
Jun 12, 2003 | 4.382 | 4.401 | 4.323 | 4.401 | 2,437 | +0.02(+0.45%) |
Jun 11, 2003 | 4.264 | 4.382 | 4.224 | 4.382 | 2,335 | +0.27(+6.46%) |
Jun 10, 2003 | 4.116 | 4.116 | 4.116 | 4.116 | 914 | +0.03(+0.72%) |
Jun 09, 2003 | 4.086 | 4.086 | 4.086 | 4.086 | 101 | -0.12(-2.81%) |
Jun 06, 2003 | 4.175 | 4.204 | 4.175 | 4.204 | 1,828 | -0.12(-2.73%) |
Jun 05, 2003 | 4.421 | 4.421 | 4.175 | 4.323 | 5,281 | -0.22(-4.77%) |
Jun 04, 2003 | 4.500 | 4.539 | 4.441 | 4.539 | 2,640 | +0.09(+1.99%) |
Jun 03, 2003 | 4.746 | 4.746 | 4.451 | 4.451 | 3,859 | -0.37(-7.76%) |