Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.409 | 6.521 | 6.240 | 6.287 | 1,799,146 | +0.02(+0.30%) |
Aug 28, 2003 | 6.343 | 6.568 | 6.249 | 6.268 | 1,661,881 | -0.11(-1.76%) |
Aug 27, 2003 | 5.958 | 6.381 | 5.958 | 6.381 | 2,555,379 | +0.58(+10.03%) |
Aug 26, 2003 | 5.630 | 5.874 | 5.630 | 5.799 | 1,218,009 | +0.08(+1.31%) |
Aug 25, 2003 | 5.818 | 5.846 | 5.564 | 5.724 | 1,757,369 | -0.12(-2.09%) |
Aug 22, 2003 | 5.912 | 5.996 | 5.724 | 5.846 | 2,418,967 | -0.13(-2.20%) |
Aug 21, 2003 | 6.155 | 6.174 | 5.958 | 5.977 | 1,422,307 | -0.24(-3.92%) |
Aug 20, 2003 | 6.080 | 6.249 | 6.005 | 6.221 | 2,363,124 | +0.21(+3.43%) |
Aug 19, 2003 | 5.696 | 6.015 | 5.686 | 6.015 | 2,064,509 | +0.32(+5.60%) |
Aug 18, 2003 | 5.743 | 5.818 | 5.677 | 5.696 | 1,350,265 | -0.17(-2.88%) |
Aug 15, 2003 | 5.836 | 5.958 | 5.790 | 5.865 | 573,996 | +0.02(+0.32%) |
Aug 14, 2003 | 5.846 | 5.912 | 5.780 | 5.846 | 1,535,487 | +0.00(+0.00%) |
Aug 13, 2003 | 5.818 | 5.949 | 5.724 | 5.846 | 2,258,364 | -0.07(-1.11%) |
Aug 12, 2003 | 5.912 | 5.912 | 5.752 | 5.912 | 1,491,153 | -0.03(-0.47%) |
Aug 11, 2003 | 5.865 | 6.071 | 5.724 | 5.940 | 2,770,761 | +0.17(+2.93%) |
Aug 08, 2003 | 5.348 | 5.780 | 5.255 | 5.771 | 4,226,000 | +0.43(+8.08%) |
Aug 07, 2003 | 5.311 | 5.470 | 5.217 | 5.339 | 1,459,501 | -0.01(-0.18%) |
Aug 06, 2003 | 5.217 | 5.395 | 5.217 | 5.348 | 1,128,915 | +0.08(+1.60%) |
Aug 05, 2003 | 5.227 | 5.302 | 5.180 | 5.264 | 1,350,585 | +0.04(+0.72%) |
Aug 04, 2003 | 5.180 | 5.358 | 5.076 | 5.227 | 1,223,764 | +0.00(+0.00%) |
Aug 01, 2003 | 5.255 | 5.433 | 5.161 | 5.227 | 1,356,553 | -0.08(-1.59%) |
Jul 31, 2003 | 5.255 | 5.367 | 5.227 | 5.311 | 1,649,838 | +0.10(+1.98%) |
Jul 30, 2003 | 5.264 | 5.302 | 5.161 | 5.208 | 1,363,586 | -0.20(-3.65%) |
Jul 29, 2003 | 5.067 | 5.405 | 4.983 | 5.405 | 2,346,925 | -0.01(-0.17%) |
Jul 28, 2003 | 5.395 | 5.621 | 5.367 | 5.414 | 2,957,795 | +0.08(+1.41%) |
Jul 25, 2003 | 5.170 | 5.348 | 5.076 | 5.339 | 2,935,308 | +0.17(+3.27%) |
Jul 24, 2003 | 4.973 | 5.255 | 4.973 | 5.170 | 3,154,633 | +0.16(+3.18%) |
Jul 23, 2003 | 4.635 | 5.114 | 4.617 | 5.011 | 3,107,635 | +0.49(+10.79%) |
Jul 22, 2003 | 4.551 | 4.579 | 4.438 | 4.523 | 651,047 | +0.02(+0.42%) |
Jul 21, 2003 | 4.344 | 4.542 | 4.316 | 4.504 | 985,683 | +0.22(+5.03%) |
Jul 18, 2003 | 4.251 | 4.307 | 4.204 | 4.288 | 523,907 | +0.04(+0.88%) |
Jul 17, 2003 | 4.335 | 4.344 | 4.185 | 4.251 | 849,484 | -0.11(-2.58%) |
Jul 16, 2003 | 4.241 | 4.504 | 4.213 | 4.363 | 1,269,377 | +0.11(+2.65%) |
Jul 15, 2003 | 4.588 | 4.598 | 4.176 | 4.251 | 1,416,233 | -0.33(-7.17%) |
Jul 14, 2003 | 4.598 | 4.673 | 4.410 | 4.579 | 1,174,848 | +0.03(+0.62%) |
Jul 11, 2003 | 4.476 | 4.551 | 4.373 | 4.551 | 811,544 | +0.05(+1.04%) |
Jul 10, 2003 | 4.466 | 4.560 | 4.373 | 4.504 | 1,251,899 | +0.13(+3.00%) |
Jul 09, 2003 | 4.457 | 4.542 | 4.326 | 4.373 | 1,093,960 | -0.04(-0.85%) |
Jul 08, 2003 | 4.269 | 4.504 | 4.194 | 4.410 | 1,319,998 | +0.14(+3.30%) |
Jul 07, 2003 | 4.260 | 4.269 | 4.138 | 4.269 | 1,121,455 | +0.02(+0.44%) |
Jul 03, 2003 | 4.251 | 4.307 | 4.223 | 4.251 | 571,331 | +0.04(+0.89%) |
Jul 02, 2003 | 4.223 | 4.363 | 4.185 | 4.213 | 2,301,632 | +0.09(+2.28%) |
Jul 01, 2003 | 3.997 | 4.176 | 3.941 | 4.119 | 2,112,041 | +0.15(+3.78%) |
Jun 30, 2003 | 3.753 | 3.969 | 3.753 | 3.969 | 1,057,619 | +0.22(+5.75%) |
Jun 27, 2003 | 3.735 | 3.791 | 3.735 | 3.753 | 551,402 | +0.00(+0.00%) |
Jun 26, 2003 | 3.744 | 3.800 | 3.735 | 3.753 | 545,008 | +0.00(+0.00%) |
Jun 25, 2003 | 3.819 | 3.828 | 3.735 | 3.753 | 667,885 | +0.01(+0.25%) |
Jun 24, 2003 | 3.744 | 3.847 | 3.735 | 3.744 | 787,459 | +0.00(+0.00%) |
Jun 23, 2003 | 3.875 | 3.885 | 3.735 | 3.744 | 946,358 | -0.13(-3.39%) |
Jun 20, 2003 | 3.903 | 3.941 | 3.847 | 3.875 | 794,066 | -0.07(-1.67%) |
Jun 19, 2003 | 3.885 | 4.035 | 3.838 | 3.941 | 889,022 | +0.04(+0.96%) |
Jun 18, 2003 | 3.903 | 3.969 | 3.857 | 3.903 | 872,823 | -0.09(-2.35%) |
Jun 17, 2003 | 3.828 | 3.997 | 3.810 | 3.997 | 1,106,109 | +0.15(+3.90%) |
Jun 16, 2003 | 3.903 | 3.903 | 3.763 | 3.847 | 832,219 | +0.02(+0.49%) |
Jun 13, 2003 | 3.763 | 3.894 | 3.735 | 3.828 | 981,420 | +0.08(+2.26%) |
Jun 12, 2003 | 3.753 | 3.781 | 3.735 | 3.744 | 718,933 | -0.05(-1.24%) |
Jun 11, 2003 | 3.735 | 3.800 | 3.716 | 3.791 | 768,702 | +0.08(+2.02%) |
Jun 10, 2003 | 3.763 | 3.763 | 3.613 | 3.716 | 947,530 | -0.04(-1.00%) |
Jun 09, 2003 | 3.800 | 3.847 | 3.753 | 3.753 | 664,155 | -0.02(-0.50%) |
Jun 06, 2003 | 3.659 | 3.828 | 3.613 | 3.772 | 1,403,444 | +0.09(+2.55%) |
Jun 05, 2003 | 3.613 | 3.735 | 3.575 | 3.678 | 2,047,351 | +0.16(+4.53%) |
Jun 04, 2003 | 3.641 | 3.753 | 3.472 | 3.519 | 1,663,906 | -0.17(-4.58%) |
Jun 03, 2003 | 3.744 | 3.800 | 3.641 | 3.688 | 967,885 | -0.06(-1.50%) |