Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.532 | 3.578 | 3.477 | 3.532 | 112,276 | -0.06(-1.79%) |
Aug 28, 2003 | 3.578 | 3.715 | 3.578 | 3.596 | 37,280 | -0.05(-1.26%) |
Aug 27, 2003 | 3.578 | 3.743 | 3.578 | 3.642 | 71,944 | +0.00(+0.00%) |
Aug 26, 2003 | 3.587 | 3.679 | 3.468 | 3.642 | 103,665 | -0.03(-0.75%) |
Aug 25, 2003 | 3.706 | 3.706 | 3.633 | 3.670 | 97,233 | -0.05(-1.45%) |
Aug 22, 2003 | 3.761 | 3.798 | 3.688 | 3.724 | 157,296 | -0.07(-1.96%) |
Aug 21, 2003 | 3.945 | 4.018 | 3.789 | 3.798 | 105,736 | -0.05(-1.19%) |
Aug 20, 2003 | 3.954 | 4.128 | 3.761 | 3.844 | 234,581 | -0.03(-0.71%) |
Aug 19, 2003 | 3.798 | 4.064 | 3.697 | 3.871 | 471,780 | +0.17(+4.46%) |
Aug 18, 2003 | 3.734 | 3.761 | 3.633 | 3.706 | 240,032 | +0.03(+0.75%) |
Aug 15, 2003 | 3.679 | 3.743 | 3.660 | 3.679 | 46,545 | +0.01(+0.25%) |
Aug 14, 2003 | 3.807 | 3.816 | 3.651 | 3.670 | 95,162 | -0.06(-1.72%) |
Aug 13, 2003 | 3.926 | 3.963 | 3.688 | 3.734 | 134,514 | -0.04(-0.97%) |
Aug 12, 2003 | 3.761 | 4.055 | 3.670 | 3.770 | 215,941 | +0.10(+2.75%) |
Aug 11, 2003 | 3.725 | 3.899 | 3.486 | 3.670 | 171,685 | +0.10(+2.83%) |
Aug 08, 2003 | 3.605 | 3.853 | 3.477 | 3.569 | 324,403 | -0.10(-2.75%) |
Aug 07, 2003 | 3.899 | 4.073 | 3.550 | 3.670 | 229,676 | -0.23(-5.88%) |
Aug 06, 2003 | 3.945 | 4.174 | 3.862 | 3.899 | 173,974 | -0.02(-0.47%) |
Aug 05, 2003 | 4.330 | 4.440 | 3.871 | 3.917 | 252,568 | -0.32(-7.58%) |
Aug 04, 2003 | 4.477 | 4.734 | 4.192 | 4.238 | 221,392 | -0.44(-9.41%) |
Aug 01, 2003 | 4.669 | 4.679 | 4.403 | 4.679 | 154,309 | -0.06(-1.16%) |
Jul 31, 2003 | 4.825 | 4.853 | 4.495 | 4.734 | 294,535 | -0.13(-2.64%) |
Jul 30, 2003 | 4.890 | 5.064 | 4.816 | 4.862 | 109,006 | -0.05(-0.93%) |
Jul 29, 2003 | 5.091 | 5.173 | 4.836 | 4.908 | 101,267 | -0.13(-2.55%) |
Jul 28, 2003 | 4.945 | 5.183 | 4.945 | 5.036 | 89,603 | -0.01(-0.18%) |
Jul 25, 2003 | 4.890 | 5.046 | 4.844 | 5.046 | 97,451 | +0.09(+1.85%) |
Jul 24, 2003 | 5.266 | 5.504 | 4.825 | 4.954 | 197,955 | -0.29(-5.59%) |
Jul 23, 2003 | 4.972 | 5.247 | 4.825 | 5.247 | 154,135 | +0.23(+4.57%) |
Jul 22, 2003 | 5.504 | 5.504 | 4.954 | 5.018 | 165,253 | -0.34(-6.34%) |
Jul 21, 2003 | 5.568 | 5.724 | 5.348 | 5.357 | 143,452 | +0.02(+0.34%) |
Jul 18, 2003 | 4.862 | 5.413 | 4.752 | 5.339 | 261,724 | +0.41(+8.38%) |
Jul 17, 2003 | 5.064 | 5.266 | 4.724 | 4.926 | 297,260 | -0.50(-9.29%) |
Jul 16, 2003 | 5.871 | 5.945 | 5.321 | 5.431 | 256,601 | -0.39(-6.77%) |
Jul 15, 2003 | 6.238 | 6.330 | 5.651 | 5.825 | 351,218 | -0.35(-5.65%) |
Jul 14, 2003 | 6.596 | 6.605 | 6.064 | 6.174 | 331,815 | +0.03(+0.45%) |
Jul 11, 2003 | 6.468 | 6.651 | 6.018 | 6.146 | 519,207 | -0.24(-3.74%) |
Jul 10, 2003 | 6.055 | 6.990 | 5.697 | 6.385 | 1,629,211 | +0.33(+5.45%) |
Jul 09, 2003 | 5.908 | 6.293 | 5.413 | 6.055 | 1,361,818 | +0.30(+5.26%) |
Jul 08, 2003 | 5.202 | 6.101 | 5.137 | 5.752 | 2,257,088 | +0.72(+14.42%) |
Jul 07, 2003 | 4.743 | 5.477 | 4.697 | 5.027 | 1,417,520 | +0.44(+9.60%) |
Jul 03, 2003 | 4.413 | 4.862 | 4.403 | 4.587 | 296,606 | +0.09(+2.04%) |
Jul 02, 2003 | 4.403 | 4.908 | 4.403 | 4.495 | 749,703 | +0.18(+4.26%) |
Jul 01, 2003 | 4.036 | 4.486 | 3.963 | 4.312 | 148,466 | +0.12(+2.84%) |
Jun 30, 2003 | 4.036 | 4.303 | 3.899 | 4.192 | 177,353 | +0.22(+5.54%) |
Jun 27, 2003 | 4.119 | 4.330 | 3.945 | 3.972 | 118,817 | -0.14(-3.35%) |
Jun 26, 2003 | 4.073 | 4.119 | 3.861 | 4.110 | 102,466 | +0.25(+6.41%) |
Jun 25, 2003 | 3.853 | 4.073 | 3.715 | 3.862 | 104,864 | +0.00(+0.00%) |
Jun 24, 2003 | 3.706 | 4.073 | 3.679 | 3.862 | 170,050 | -0.20(-4.97%) |
Jun 23, 2003 | 4.229 | 4.358 | 3.853 | 4.064 | 167,870 | -0.31(-7.13%) |
Jun 20, 2003 | 4.523 | 4.578 | 4.156 | 4.376 | 156,751 | -0.06(-1.45%) |
Jun 19, 2003 | 4.724 | 5.091 | 4.128 | 4.440 | 498,813 | -0.33(-6.92%) |
Jun 18, 2003 | 4.752 | 5.275 | 4.679 | 4.770 | 958,821 | +0.00(+0.00%) |
Jun 17, 2003 | 3.972 | 5.183 | 3.807 | 4.770 | 964,380 | +1.00(+26.52%) |
Jun 16, 2003 | 4.036 | 4.082 | 3.459 | 3.770 | 299,767 | +0.57(+17.77%) |
Jun 13, 2003 | 3.523 | 3.605 | 3.192 | 3.202 | 202,861 | -0.37(-10.28%) |
Jun 12, 2003 | 3.559 | 3.706 | 3.440 | 3.569 | 122,632 | +0.04(+1.04%) |
Jun 11, 2003 | 3.550 | 3.569 | 3.394 | 3.532 | 189,671 | -0.06(-1.79%) |
Jun 10, 2003 | 3.908 | 4.055 | 3.440 | 3.596 | 261,724 | -0.35(-8.84%) |
Jun 09, 2003 | 4.229 | 4.257 | 3.945 | 3.945 | 136,912 | -0.11(-2.71%) |
Jun 06, 2003 | 4.312 | 4.394 | 3.991 | 4.055 | 155,443 | -0.22(-5.15%) |
Jun 05, 2003 | 4.422 | 4.422 | 4.266 | 4.275 | 82,190 | -0.07(-1.69%) |
Jun 04, 2003 | 4.312 | 4.431 | 4.266 | 4.348 | 151,519 | +0.09(+2.15%) |
Jun 03, 2003 | 4.128 | 4.266 | 3.991 | 4.257 | 100,503 | +0.24(+5.94%) |