Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.315 | 3.526 | 3.315 | 3.374 | 55,238 | +0.08(+2.30%) |
Aug 28, 2003 | 3.358 | 3.417 | 3.299 | 3.299 | 111,425 | -0.03(-1.01%) |
Aug 27, 2003 | 3.332 | 3.366 | 3.324 | 3.332 | 62,588 | -0.01(-0.25%) |
Aug 26, 2003 | 3.417 | 3.417 | 3.341 | 3.341 | 103,365 | -0.03(-1.00%) |
Aug 25, 2003 | 3.374 | 3.408 | 3.358 | 3.374 | 199,499 | +0.04(+1.27%) |
Aug 22, 2003 | 3.358 | 3.374 | 3.324 | 3.332 | 389,872 | -0.03(-0.75%) |
Aug 21, 2003 | 3.248 | 3.374 | 3.248 | 3.358 | 132,525 | +0.07(+2.05%) |
Aug 20, 2003 | 3.273 | 3.324 | 3.265 | 3.290 | 79,776 | +0.03(+0.78%) |
Aug 19, 2003 | 3.332 | 3.383 | 3.265 | 3.265 | 116,878 | -0.04(-1.28%) |
Aug 18, 2003 | 3.332 | 3.366 | 3.248 | 3.307 | 26,671 | -0.06(-1.75%) |
Aug 15, 2003 | 3.332 | 3.374 | 3.332 | 3.366 | 84,636 | +0.08(+2.31%) |
Aug 14, 2003 | 3.417 | 3.417 | 3.290 | 3.290 | 65,670 | -0.08(-2.26%) |
Aug 13, 2003 | 3.450 | 3.450 | 3.349 | 3.366 | 84,873 | -0.08(-2.44%) |
Aug 12, 2003 | 3.459 | 3.467 | 3.442 | 3.450 | 59,506 | -0.01(-0.24%) |
Aug 11, 2003 | 3.391 | 3.712 | 3.374 | 3.459 | 133,592 | +0.09(+2.76%) |
Aug 08, 2003 | 4.016 | 4.066 | 3.366 | 3.366 | 460,521 | -0.64(-16.00%) |
Aug 07, 2003 | 3.965 | 4.049 | 3.965 | 4.007 | 10,786 | +0.00(+0.00%) |
Aug 06, 2003 | 4.007 | 4.049 | 3.965 | 4.007 | 21,929 | +0.04(+1.06%) |
Aug 05, 2003 | 3.965 | 4.007 | 3.897 | 3.965 | 18,136 | +0.01(+0.21%) |
Aug 04, 2003 | 4.092 | 4.092 | 3.889 | 3.957 | 20,744 | -0.09(-2.29%) |
Aug 01, 2003 | 4.218 | 4.218 | 3.923 | 4.049 | 50,615 | -0.19(-4.57%) |
Jul 31, 2003 | 4.218 | 4.302 | 4.176 | 4.243 | 39,828 | -0.01(-0.20%) |
Jul 30, 2003 | 4.260 | 4.286 | 4.226 | 4.252 | 13,276 | +0.01(+0.20%) |
Jul 29, 2003 | 4.302 | 4.345 | 4.159 | 4.243 | 9,601 | -0.03(-0.79%) |
Jul 28, 2003 | 4.218 | 4.378 | 4.218 | 4.277 | 21,455 | +0.08(+1.81%) |
Jul 25, 2003 | 4.092 | 4.260 | 4.092 | 4.201 | 112,137 | +0.15(+3.75%) |
Jul 24, 2003 | 3.965 | 4.092 | 3.965 | 4.049 | 18,136 | +0.17(+4.35%) |
Jul 23, 2003 | 3.923 | 3.957 | 3.838 | 3.881 | 52,749 | -0.02(-0.43%) |
Jul 22, 2003 | 3.906 | 3.906 | 3.838 | 3.897 | 110,714 | -0.03(-0.64%) |
Jul 21, 2003 | 4.092 | 4.117 | 3.830 | 3.923 | 47,296 | -0.14(-3.53%) |
Jul 18, 2003 | 4.176 | 4.210 | 3.796 | 4.066 | 87,599 | -0.12(-2.82%) |
Jul 17, 2003 | 4.176 | 4.184 | 4.176 | 4.184 | 27,145 | +0.01(+0.20%) |
Jul 16, 2003 | 4.302 | 4.336 | 4.117 | 4.176 | 13,513 | -0.13(-2.94%) |
Jul 15, 2003 | 4.471 | 4.471 | 4.176 | 4.302 | 19,440 | -0.21(-4.67%) |
Jul 14, 2003 | 4.724 | 4.741 | 4.463 | 4.513 | 35,205 | -0.21(-4.46%) |
Jul 11, 2003 | 4.598 | 4.766 | 4.547 | 4.724 | 29,753 | +0.14(+3.13%) |
Jul 10, 2003 | 4.471 | 4.589 | 4.412 | 4.581 | 28,449 | +0.08(+1.69%) |
Jul 09, 2003 | 4.387 | 4.505 | 4.378 | 4.505 | 50,615 | +0.12(+2.69%) |
Jul 08, 2003 | 4.260 | 4.387 | 4.243 | 4.387 | 27,026 | +0.15(+3.59%) |
Jul 07, 2003 | 4.092 | 4.235 | 4.092 | 4.235 | 51,445 | +0.23(+5.68%) |
Jul 03, 2003 | 3.990 | 4.049 | 3.982 | 4.007 | 8,179 | -0.01(-0.21%) |
Jul 02, 2003 | 3.729 | 4.049 | 3.729 | 4.016 | 51,089 | +0.29(+7.69%) |
Jul 01, 2003 | 3.805 | 3.813 | 3.670 | 3.729 | 67,092 | -0.08(-2.00%) |
Jun 30, 2003 | 3.973 | 4.024 | 3.796 | 3.805 | 92,578 | -0.15(-3.84%) |
Jun 27, 2003 | 4.092 | 4.201 | 3.881 | 3.957 | 24,063 | -0.17(-4.09%) |
Jun 26, 2003 | 3.982 | 4.184 | 3.982 | 4.125 | 60,810 | +0.14(+3.60%) |
Jun 25, 2003 | 4.007 | 4.032 | 3.973 | 3.982 | 15,765 | -0.08(-2.07%) |
Jun 24, 2003 | 3.999 | 4.092 | 3.965 | 4.066 | 38,287 | +0.06(+1.47%) |
Jun 23, 2003 | 4.134 | 4.134 | 4.007 | 4.007 | 29,160 | -0.08(-1.86%) |
Jun 20, 2003 | 4.134 | 4.176 | 4.049 | 4.083 | 36,628 | -0.05(-1.22%) |
Jun 19, 2003 | 4.167 | 4.277 | 4.134 | 4.134 | 18,847 | -0.03(-0.81%) |
Jun 18, 2003 | 4.235 | 4.235 | 4.134 | 4.167 | 16,002 | -0.09(-2.18%) |
Jun 17, 2003 | 4.260 | 4.286 | 4.218 | 4.260 | 20,388 | -0.02(-0.39%) |
Jun 16, 2003 | 4.412 | 4.598 | 4.260 | 4.277 | 34,494 | -0.11(-2.50%) |
Jun 13, 2003 | 4.623 | 4.657 | 4.387 | 4.387 | 45,874 | -0.26(-5.63%) |
Jun 12, 2003 | 4.674 | 4.766 | 4.640 | 4.648 | 25,011 | +0.06(+1.29%) |
Jun 11, 2003 | 4.395 | 4.598 | 4.387 | 4.589 | 48,363 | +0.15(+3.42%) |
Jun 10, 2003 | 4.513 | 4.513 | 4.387 | 4.437 | 36,272 | -0.10(-2.23%) |
Jun 09, 2003 | 4.724 | 4.724 | 4.513 | 4.539 | 16,595 | -0.26(-5.45%) |
Jun 06, 2003 | 4.977 | 4.994 | 4.783 | 4.800 | 31,057 | -0.22(-4.37%) |
Jun 05, 2003 | 5.019 | 5.053 | 4.977 | 5.019 | 6,875 | -0.03(-0.67%) |
Jun 04, 2003 | 5.045 | 5.053 | 4.935 | 5.053 | 36,154 | +0.01(+0.17%) |
Jun 03, 2003 | 4.724 | 5.053 | 4.724 | 5.045 | 63,536 | +0.35(+7.36%) |