Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.428 | 4.590 | 4.371 | 4.590 | 116,671 | +0.22(+5.01%) |
Aug 28, 2003 | 4.504 | 4.571 | 4.342 | 4.371 | 166,239 | -0.07(-1.50%) |
Aug 27, 2003 | 4.409 | 4.523 | 4.314 | 4.437 | 191,232 | +0.10(+2.42%) |
Aug 26, 2003 | 4.390 | 4.571 | 4.199 | 4.333 | 615,389 | +0.30(+7.31%) |
Aug 25, 2003 | 3.961 | 4.085 | 3.857 | 4.038 | 106,380 | +0.08(+1.92%) |
Aug 22, 2003 | 3.904 | 3.990 | 3.799 | 3.961 | 204,464 | +0.08(+1.96%) |
Aug 21, 2003 | 3.809 | 3.895 | 3.742 | 3.885 | 95,668 | +0.08(+2.00%) |
Aug 20, 2003 | 3.809 | 3.895 | 3.761 | 3.809 | 129,378 | +0.00(+0.00%) |
Aug 19, 2003 | 3.639 | 3.857 | 3.571 | 3.809 | 170,019 | +0.10(+2.56%) |
Aug 18, 2003 | 3.876 | 3.895 | 3.571 | 3.714 | 155,212 | -0.08(-2.01%) |
Aug 15, 2003 | 3.942 | 3.942 | 3.466 | 3.790 | 284,591 | -0.10(-2.69%) |
Aug 14, 2003 | 3.514 | 4.038 | 3.342 | 3.895 | 437,703 | +0.47(+13.61%) |
Aug 13, 2003 | 3.152 | 3.533 | 3.114 | 3.428 | 158,047 | +0.04(+1.12%) |
Aug 12, 2003 | 3.304 | 3.457 | 3.219 | 3.390 | 108,375 | +0.13(+4.09%) |
Aug 11, 2003 | 3.295 | 3.304 | 3.190 | 3.257 | 42,951 | +0.05(+1.48%) |
Aug 08, 2003 | 3.285 | 3.361 | 3.123 | 3.209 | 126,543 | -0.01(-0.30%) |
Aug 07, 2003 | 3.095 | 3.304 | 2.866 | 3.219 | 275,349 | +0.10(+3.05%) |
Aug 06, 2003 | 3.476 | 3.523 | 3.095 | 3.123 | 325,022 | -0.33(-9.64%) |
Aug 05, 2003 | 3.666 | 3.676 | 3.380 | 3.457 | 226,832 | -0.16(-4.47%) |
Aug 04, 2003 | 3.200 | 4.038 | 3.028 | 3.619 | 872,256 | +0.26(+7.65%) |
Aug 01, 2003 | 3.628 | 3.666 | 3.200 | 3.361 | 440,748 | -0.36(-9.72%) |
Jul 31, 2003 | 3.809 | 3.857 | 3.676 | 3.723 | 517,305 | -0.09(-2.25%) |
Jul 30, 2003 | 4.142 | 4.199 | 3.628 | 3.809 | 1,412,769 | -0.22(-5.44%) |
Jul 29, 2003 | 5.142 | 5.228 | 3.923 | 4.028 | 7,178,316 | +2.31(+135.00%) |
Jul 25, 2003 | 1.743 | 1.752 | 1.666 | 1.714 | 35,915 | -0.03(-1.64%) |
Jul 24, 2003 | 1.714 | 1.762 | 1.714 | 1.743 | 37,700 | +0.00(+0.00%) |
Jul 23, 2003 | 1.638 | 1.743 | 1.638 | 1.743 | 18,797 | +0.10(+6.39%) |
Jul 22, 2003 | 1.752 | 1.752 | 1.638 | 1.638 | 18,272 | -0.10(-6.01%) |
Jul 21, 2003 | 1.724 | 1.762 | 1.685 | 1.743 | 64,269 | +0.04(+2.23%) |
Jul 18, 2003 | 1.638 | 1.705 | 1.476 | 1.705 | 39,590 | +0.08(+4.68%) |
Jul 17, 2003 | 1.666 | 1.666 | 1.571 | 1.628 | 4,515 | -0.03(-1.72%) |
Jul 16, 2003 | 1.781 | 1.781 | 1.543 | 1.657 | 81,281 | -0.03(-1.70%) |
Jul 15, 2003 | 1.800 | 1.866 | 1.628 | 1.685 | 11,656 | -0.09(-4.84%) |
Jul 14, 2003 | 1.714 | 1.895 | 1.619 | 1.771 | 41,270 | +0.10(+6.29%) |
Jul 11, 2003 | 1.724 | 1.762 | 1.609 | 1.666 | 6,615 | -0.09(-4.89%) |
Jul 10, 2003 | 1.733 | 1.762 | 1.609 | 1.752 | 23,628 | +0.02(+1.10%) |
Jul 09, 2003 | 1.752 | 1.809 | 1.676 | 1.733 | 17,327 | -0.03(-1.62%) |
Jul 08, 2003 | 1.666 | 1.847 | 1.647 | 1.762 | 12,916 | -0.01(-0.54%) |
Jul 07, 2003 | 1.676 | 1.885 | 1.676 | 1.771 | 15,752 | +0.06(+3.33%) |
Jul 03, 2003 | 1.676 | 1.714 | 1.676 | 1.714 | 3,885 | +0.03(+1.64%) |
Jul 02, 2003 | 1.666 | 1.729 | 1.666 | 1.686 | 3,885 | -0.11(-6.30%) |
Jul 01, 2003 | 1.666 | 1.800 | 1.666 | 1.800 | 9,766 | -0.01(-0.53%) |
Jun 30, 2003 | 1.781 | 1.876 | 1.638 | 1.809 | 37,700 | +0.08(+4.91%) |
Jun 27, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 105 | -0.05(-2.63%) |
Jun 26, 2003 | 1.657 | 1.771 | 1.657 | 1.771 | 28,459 | +0.10(+6.29%) |
Jun 25, 2003 | 1.600 | 1.714 | 1.600 | 1.666 | 6,720 | +0.00(+0.00%) |
Jun 24, 2003 | 1.666 | 1.666 | 1.543 | 1.666 | 7,351 | +0.05(+2.94%) |
Jun 23, 2003 | 1.628 | 1.666 | 1.571 | 1.619 | 4,410 | -0.05(-2.86%) |
Jun 20, 2003 | 1.819 | 1.819 | 1.619 | 1.666 | 42,741 | -0.14(-7.89%) |
Jun 19, 2003 | 1.762 | 1.876 | 1.762 | 1.809 | 54,502 | +0.05(+2.65%) |
Jun 18, 2003 | 1.828 | 1.904 | 1.763 | 1.763 | 33,604 | -0.01(-0.48%) |
Jun 17, 2003 | 1.781 | 1.952 | 1.762 | 1.771 | 28,669 | -0.03(-1.59%) |
Jun 16, 2003 | 1.771 | 1.828 | 1.762 | 1.800 | 29,404 | +0.03(+1.61%) |
Jun 13, 2003 | 1.705 | 1.924 | 1.705 | 1.771 | 16,592 | -0.06(-3.13%) |
Jun 12, 2003 | 1.733 | 1.943 | 1.676 | 1.828 | 31,819 | -0.05(-2.54%) |
Jun 11, 2003 | 1.857 | 2.209 | 1.857 | 1.876 | 82,541 | +0.03(+1.55%) |
Jun 10, 2003 | 1.676 | 1.866 | 1.676 | 1.847 | 57,548 | +0.22(+13.45%) |
Jun 09, 2003 | 1.628 | 1.714 | 1.609 | 1.628 | 10,921 | +0.00(+0.00%) |
Jun 06, 2003 | 1.619 | 1.666 | 1.619 | 1.628 | 6,090 | -0.03(-1.72%) |
Jun 05, 2003 | 1.647 | 1.714 | 1.600 | 1.657 | 43,581 | +0.00(+0.00%) |
Jun 04, 2003 | 1.447 | 1.657 | 1.447 | 1.657 | 17,642 | +0.12(+8.07%) |
Jun 03, 2003 | 1.495 | 1.533 | 1.466 | 1.533 | 13,651 | +0.04(+2.55%) |