Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.005 | 5.087 | 4.900 | 5.048 | 34,405 | -0.07(-1.37%) |
Aug 28, 2003 | 5.102 | 5.118 | 4.853 | 5.118 | 33,506 | +0.07(+1.39%) |
Aug 27, 2003 | 4.977 | 5.141 | 4.923 | 5.048 | 29,527 | +0.06(+1.25%) |
Aug 26, 2003 | 4.915 | 5.063 | 4.876 | 4.985 | 129,020 | +0.01(+0.16%) |
Aug 25, 2003 | 4.892 | 4.977 | 4.791 | 4.977 | 19,770 | +0.15(+3.06%) |
Aug 22, 2003 | 4.977 | 5.001 | 4.829 | 4.829 | 29,655 | -0.16(-3.13%) |
Aug 21, 2003 | 5.032 | 5.048 | 4.970 | 4.985 | 189,486 | -0.04(-0.78%) |
Aug 20, 2003 | 4.884 | 5.024 | 4.876 | 5.024 | 69,837 | +0.04(+0.78%) |
Aug 19, 2003 | 4.674 | 5.063 | 4.674 | 4.985 | 63,932 | +0.31(+6.67%) |
Aug 18, 2003 | 4.424 | 4.689 | 4.424 | 4.674 | 97,824 | +0.17(+3.81%) |
Aug 15, 2003 | 4.549 | 4.689 | 4.409 | 4.502 | 20,027 | -0.17(-3.67%) |
Aug 14, 2003 | 4.510 | 4.681 | 4.409 | 4.674 | 79,722 | +0.24(+5.45%) |
Aug 13, 2003 | 4.385 | 4.533 | 4.385 | 4.432 | 39,925 | -0.02(-0.52%) |
Aug 12, 2003 | 4.448 | 4.479 | 4.323 | 4.456 | 35,560 | -0.02(-0.52%) |
Aug 11, 2003 | 4.385 | 4.541 | 4.308 | 4.479 | 30,040 | +0.02(+0.52%) |
Aug 08, 2003 | 4.323 | 4.549 | 4.315 | 4.456 | 84,087 | +0.09(+1.96%) |
Aug 07, 2003 | 4.378 | 4.440 | 4.315 | 4.370 | 22,594 | -0.07(-1.58%) |
Aug 06, 2003 | 4.533 | 4.635 | 4.339 | 4.440 | 60,081 | -0.09(-1.89%) |
Aug 05, 2003 | 4.572 | 4.689 | 4.471 | 4.526 | 27,216 | -0.01(-0.17%) |
Aug 04, 2003 | 4.168 | 4.744 | 4.168 | 4.533 | 63,547 | +0.38(+9.19%) |
Aug 01, 2003 | 4.557 | 4.557 | 4.152 | 4.152 | 51,736 | -0.48(-10.42%) |
Jul 31, 2003 | 4.576 | 4.635 | 4.557 | 4.635 | 29,398 | +0.06(+1.36%) |
Jul 30, 2003 | 4.557 | 4.650 | 4.518 | 4.572 | 16,689 | -0.01(-0.17%) |
Jul 29, 2003 | 4.693 | 4.783 | 4.362 | 4.580 | 49,425 | -0.09(-1.84%) |
Jul 28, 2003 | 4.308 | 4.837 | 4.308 | 4.666 | 225,175 | +0.26(+6.02%) |
Jul 25, 2003 | 4.301 | 4.541 | 4.301 | 4.401 | 55,459 | -0.14(-3.09%) |
Jul 24, 2003 | 4.393 | 4.541 | 4.284 | 4.541 | 53,533 | +0.15(+3.37%) |
Jul 23, 2003 | 4.206 | 4.479 | 4.121 | 4.393 | 71,635 | +0.12(+2.73%) |
Jul 22, 2003 | 4.276 | 4.323 | 4.206 | 4.276 | 104,628 | -0.05(-1.08%) |
Jul 21, 2003 | 4.300 | 4.541 | 4.284 | 4.323 | 105,527 | -0.12(-2.80%) |
Jul 18, 2003 | 4.549 | 4.549 | 4.004 | 4.448 | 109,506 | -0.08(-1.72%) |
Jul 17, 2003 | 4.689 | 4.689 | 4.440 | 4.526 | 82,418 | -0.17(-3.65%) |
Jul 16, 2003 | 4.666 | 4.829 | 4.596 | 4.697 | 74,202 | +0.02(+0.50%) |
Jul 15, 2003 | 4.643 | 4.697 | 4.596 | 4.674 | 87,810 | +0.00(+0.00%) |
Jul 14, 2003 | 4.674 | 4.744 | 4.596 | 4.674 | 94,101 | +0.00(+0.00%) |
Jul 11, 2003 | 4.674 | 4.775 | 4.643 | 4.674 | 189,727 | -0.09(-1.96%) |
Jul 10, 2003 | 4.596 | 4.783 | 4.596 | 4.767 | 136,337 | +0.12(+2.68%) |
Jul 09, 2003 | 4.674 | 4.814 | 4.635 | 4.643 | 175,108 | +0.05(+1.02%) |
Jul 08, 2003 | 4.907 | 4.907 | 4.565 | 4.596 | 251,236 | -0.33(-6.65%) |
Jul 07, 2003 | 4.643 | 5.063 | 4.643 | 4.923 | 272,418 | +0.28(+6.04%) |
Jul 03, 2003 | 4.526 | 4.744 | 4.526 | 4.643 | 389,885 | +0.11(+2.41%) |
Jul 02, 2003 | 4.440 | 4.752 | 4.440 | 4.533 | 419,115 | -0.12(-2.68%) |
Jul 01, 2003 | 3.980 | 4.931 | 3.918 | 4.658 | 379,229 | +0.65(+16.12%) |
Jun 30, 2003 | 4.043 | 4.510 | 3.973 | 4.012 | 831,763 | -0.02(-0.58%) |
Jun 27, 2003 | 4.051 | 4.401 | 3.934 | 4.035 | 210,116 | -0.02(-0.38%) |
Jun 26, 2003 | 3.903 | 4.082 | 3.817 | 4.051 | 273,831 | +0.08(+1.96%) |
Jun 25, 2003 | 3.973 | 4.012 | 3.856 | 3.973 | 401,054 | +0.00(+0.00%) |
Jun 24, 2003 | 3.716 | 3.973 | 3.677 | 3.973 | 168,560 | +0.26(+6.92%) |
Jun 23, 2003 | 3.583 | 3.879 | 3.552 | 3.716 | 264,459 | +0.18(+5.07%) |
Jun 20, 2003 | 3.505 | 3.700 | 3.505 | 3.536 | 35,945 | -0.12(-3.40%) |
Jun 19, 2003 | 3.677 | 3.848 | 3.404 | 3.661 | 129,790 | -0.06(-1.67%) |
Jun 18, 2003 | 3.661 | 3.832 | 3.622 | 3.723 | 340,716 | +0.09(+2.36%) |
Jun 17, 2003 | 3.607 | 3.661 | 3.552 | 3.638 | 173,567 | +0.01(+0.21%) |
Jun 16, 2003 | 3.653 | 3.832 | 3.622 | 3.630 | 211,567 | -0.02(-0.64%) |
Jun 13, 2003 | 3.575 | 3.661 | 3.544 | 3.653 | 178,702 | +0.11(+3.05%) |
Jun 12, 2003 | 3.482 | 3.575 | 3.435 | 3.545 | 134,540 | +0.11(+3.20%) |
Jun 11, 2003 | 3.303 | 3.482 | 3.279 | 3.435 | 225,175 | +0.16(+5.00%) |
Jun 10, 2003 | 3.256 | 3.365 | 3.256 | 3.272 | 110,277 | +0.02(+0.72%) |
Jun 09, 2003 | 3.240 | 3.303 | 3.233 | 3.248 | 224,405 | -0.02(-0.71%) |
Jun 06, 2003 | 3.318 | 3.357 | 3.233 | 3.272 | 237,500 | -0.05(-1.41%) |
Jun 05, 2003 | 3.459 | 3.459 | 3.318 | 3.318 | 243,148 | -0.03(-0.93%) |
Jun 04, 2003 | 3.435 | 3.451 | 3.318 | 3.349 | 402,337 | +0.03(+0.94%) |
Jun 03, 2003 | 3.272 | 3.435 | 3.248 | 3.318 | 229,155 | +0.05(+1.43%) |