Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.064 | 7.064 | 6.433 | 6.512 | 676,379 | -0.41(-5.98%) |
Sep 29, 2003 | 8.150 | 8.189 | 6.670 | 6.926 | 1,227,610 | -0.99(-12.47%) |
Sep 26, 2003 | 9.117 | 9.117 | 7.706 | 7.913 | 843,680 | -0.87(-9.89%) |
Sep 25, 2003 | 8.959 | 9.768 | 8.584 | 8.781 | 671,988 | +0.13(+1.48%) |
Sep 24, 2003 | 8.890 | 10.23 | 8.406 | 8.653 | 1,625,384 | -0.34(-3.73%) |
Sep 23, 2003 | 7.972 | 9.748 | 7.400 | 8.988 | 2,854,865 | +1.91(+27.06%) |
Sep 22, 2003 | 7.193 | 7.400 | 6.640 | 7.074 | 3,429,475 | +2.14(+43.40%) |
Sep 18, 2003 | 4.923 | 4.933 | 4.657 | 4.933 | 75,941 | +0.12(+2.44%) |
Sep 17, 2003 | 4.706 | 4.904 | 4.706 | 4.816 | 17,878 | +0.09(+1.90%) |
Sep 16, 2003 | 4.747 | 4.785 | 4.706 | 4.726 | 65,676 | -0.01(-0.19%) |
Sep 15, 2003 | 4.923 | 4.933 | 4.735 | 4.735 | 44,392 | -0.19(-3.83%) |
Sep 12, 2003 | 4.844 | 4.933 | 4.756 | 4.923 | 30,912 | +0.09(+1.84%) |
Sep 11, 2003 | 4.963 | 4.983 | 4.835 | 4.835 | 40,439 | -0.05(-0.99%) |
Sep 10, 2003 | 4.904 | 4.976 | 4.835 | 4.883 | 58,277 | -0.10(-2.00%) |
Sep 09, 2003 | 5.012 | 5.131 | 4.943 | 4.983 | 28,176 | -0.05(-0.98%) |
Sep 08, 2003 | 5.012 | 5.170 | 5.002 | 5.032 | 25,034 | -0.08(-1.54%) |
Sep 05, 2003 | 5.200 | 5.318 | 5.012 | 5.111 | 39,730 | -0.21(-3.90%) |
Sep 04, 2003 | 5.476 | 5.486 | 5.239 | 5.318 | 36,385 | -0.14(-2.53%) |
Sep 03, 2003 | 5.575 | 5.575 | 5.259 | 5.456 | 96,589 | -0.02(-0.36%) |
Sep 02, 2003 | 5.427 | 5.673 | 5.377 | 5.476 | 126,488 | +0.15(+2.78%) |
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%) |