Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.073 | 5.306 | 5.073 | 5.123 | 76,049 | -0.03(-0.55%) |
Aug 28, 2003 | 4.929 | 5.378 | 4.840 | 5.151 | 126,570 | +0.27(+5.45%) |
Aug 27, 2003 | 4.526 | 5.015 | 4.526 | 4.885 | 38,024 | +0.09(+1.87%) |
Aug 26, 2003 | 4.616 | 4.880 | 4.463 | 4.795 | 113,360 | -0.10(-2.10%) |
Aug 25, 2003 | 5.288 | 5.324 | 4.714 | 4.898 | 156,383 | -0.39(-7.37%) |
Aug 22, 2003 | 4.974 | 5.301 | 4.929 | 5.288 | 278,133 | +0.44(+9.16%) |
Aug 21, 2003 | 4.477 | 4.929 | 4.436 | 4.844 | 291,879 | +0.52(+11.92%) |
Aug 20, 2003 | 3.724 | 4.459 | 3.724 | 4.328 | 269,029 | +0.66(+17.94%) |
Aug 19, 2003 | 3.693 | 3.764 | 3.477 | 3.670 | 18,744 | +0.07(+1.98%) |
Aug 18, 2003 | 3.652 | 3.715 | 3.540 | 3.599 | 23,207 | +0.08(+2.31%) |
Aug 15, 2003 | 3.495 | 3.764 | 3.495 | 3.518 | 5,355 | +0.15(+4.51%) |
Aug 14, 2003 | 3.468 | 3.572 | 3.366 | 3.366 | 29,277 | -0.07(-1.95%) |
Aug 13, 2003 | 3.249 | 3.522 | 3.249 | 3.433 | 12,139 | +0.00(+0.00%) |
Aug 12, 2003 | 3.495 | 3.536 | 3.298 | 3.433 | 19,458 | +0.08(+2.27%) |
Aug 11, 2003 | 3.168 | 3.580 | 3.168 | 3.356 | 27,134 | -0.16(-4.59%) |
Aug 08, 2003 | 3.092 | 3.518 | 2.913 | 3.518 | 28,384 | +0.17(+4.95%) |
Aug 07, 2003 | 2.689 | 3.352 | 2.662 | 3.352 | 25,171 | +0.33(+10.81%) |
Aug 06, 2003 | 3.406 | 3.428 | 2.805 | 3.025 | 56,412 | -0.29(-8.78%) |
Aug 05, 2003 | 3.518 | 3.603 | 3.316 | 3.316 | 29,277 | -0.31(-8.64%) |
Aug 04, 2003 | 3.702 | 3.702 | 3.585 | 3.630 | 13,567 | -0.13(-3.57%) |
Aug 01, 2003 | 3.607 | 3.764 | 3.607 | 3.764 | 3,927 | -0.02(-0.47%) |
Jul 31, 2003 | 3.724 | 3.809 | 3.652 | 3.782 | 14,281 | +0.02(+0.48%) |
Jul 30, 2003 | 3.769 | 3.800 | 3.598 | 3.764 | 14,281 | +0.04(+1.08%) |
Jul 29, 2003 | 3.630 | 3.809 | 3.630 | 3.724 | 9,997 | +0.11(+3.10%) |
Jul 28, 2003 | 3.675 | 3.809 | 3.598 | 3.612 | 11,603 | -0.10(-2.77%) |
Jul 25, 2003 | 3.473 | 3.719 | 3.473 | 3.715 | 22,314 | +0.13(+3.63%) |
Jul 24, 2003 | 3.876 | 3.876 | 3.558 | 3.585 | 53,198 | -0.05(-1.36%) |
Jul 23, 2003 | 3.495 | 3.675 | 3.473 | 3.634 | 32,312 | +0.14(+3.97%) |
Jul 22, 2003 | 3.361 | 3.594 | 3.307 | 3.495 | 48,378 | +0.15(+4.56%) |
Jul 21, 2003 | 3.289 | 3.509 | 3.249 | 3.343 | 19,458 | -0.11(-3.24%) |
Jul 18, 2003 | 3.522 | 3.827 | 3.249 | 3.455 | 36,239 | -0.28(-7.54%) |
Jul 17, 2003 | 3.894 | 3.899 | 3.684 | 3.737 | 52,127 | -0.15(-3.93%) |
Jul 16, 2003 | 3.209 | 3.904 | 3.209 | 3.890 | 89,973 | +0.17(+4.58%) |
Jul 15, 2003 | 3.657 | 3.840 | 3.657 | 3.719 | 31,955 | +0.10(+2.85%) |
Jul 14, 2003 | 3.159 | 3.625 | 3.159 | 3.616 | 112,467 | +0.21(+6.18%) |
Jul 11, 2003 | 3.361 | 3.406 | 3.280 | 3.406 | 56,233 | +0.06(+1.74%) |
Jul 10, 2003 | 2.846 | 3.361 | 2.819 | 3.348 | 43,915 | +0.39(+13.01%) |
Jul 09, 2003 | 2.917 | 3.061 | 2.913 | 2.962 | 17,316 | -0.10(-3.36%) |
Jul 08, 2003 | 3.249 | 3.361 | 2.917 | 3.065 | 47,129 | -0.30(-8.80%) |
Jul 07, 2003 | 3.406 | 3.406 | 3.249 | 3.361 | 50,342 | +0.00(+0.00%) |
Jul 03, 2003 | 3.177 | 3.383 | 3.137 | 3.361 | 32,490 | +0.13(+4.17%) |
Jul 02, 2003 | 3.182 | 3.271 | 3.137 | 3.227 | 47,664 | +0.02(+0.70%) |
Jul 01, 2003 | 3.298 | 3.312 | 2.989 | 3.204 | 62,838 | +0.11(+3.62%) |
Jun 30, 2003 | 2.913 | 3.231 | 2.899 | 3.092 | 71,943 | +0.27(+9.70%) |
Jun 27, 2003 | 2.590 | 2.819 | 2.518 | 2.819 | 72,566 | +0.20(+7.71%) |
Jun 26, 2003 | 2.608 | 2.639 | 2.509 | 2.617 | 11,425 | +0.02(+0.86%) |
Jun 25, 2003 | 2.599 | 2.689 | 2.568 | 2.595 | 23,207 | -0.03(-1.03%) |
Jun 24, 2003 | 2.464 | 2.622 | 2.402 | 2.622 | 15,174 | +0.07(+2.63%) |
Jun 23, 2003 | 2.554 | 2.554 | 2.554 | 2.554 | 357 | -0.02(-0.87%) |
Jun 20, 2003 | 2.591 | 2.591 | 2.541 | 2.577 | 2,499 | -0.05(-2.04%) |
Jun 19, 2003 | 2.684 | 2.684 | 2.563 | 2.631 | 4,462 | -0.03(-1.18%) |
Jun 18, 2003 | 2.384 | 2.662 | 2.353 | 2.662 | 21,779 | +0.24(+10.00%) |
Jun 17, 2003 | 2.447 | 2.487 | 2.420 | 2.420 | 64,267 | -0.02(-0.92%) |
Jun 16, 2003 | 2.442 | 2.622 | 2.437 | 2.442 | 35,882 | +0.03(+1.11%) |
Jun 13, 2003 | 2.420 | 2.465 | 2.411 | 2.415 | 11,246 | -0.07(-2.90%) |
Jun 12, 2003 | 2.488 | 2.488 | 2.488 | 2.488 | 178 | -0.07(-2.61%) |
Jun 11, 2003 | 2.689 | 2.689 | 2.353 | 2.554 | 40,345 | +0.00(+0.00%) |
Jun 10, 2003 | 2.554 | 2.689 | 2.554 | 2.554 | 26,956 | -0.04(-1.72%) |
Jun 09, 2003 | 2.666 | 2.666 | 2.465 | 2.599 | 6,248 | +0.13(+5.45%) |
Jun 06, 2003 | 2.501 | 2.501 | 2.442 | 2.465 | 4,641 | -0.04(-1.79%) |
Jun 05, 2003 | 2.465 | 2.716 | 2.460 | 2.510 | 29,098 | +0.09(+3.70%) |
Jun 04, 2003 | 2.420 | 2.510 | 2.420 | 2.420 | 4,820 | -0.07(-2.70%) |
Jun 03, 2003 | 2.487 | 2.487 | 2.487 | 2.487 | 1,785 | +0.00(+0.00%) |