Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.269 | 6.676 | 6.203 | 6.430 | 327,991 | +0.16(+2.57%) |
Aug 28, 2003 | 6.089 | 6.345 | 6.089 | 6.269 | 428,311 | +0.21(+3.44%) |
Aug 27, 2003 | 5.871 | 6.260 | 5.871 | 6.061 | 344,676 | +0.20(+3.39%) |
Aug 26, 2003 | 6.004 | 6.042 | 5.824 | 5.862 | 152,485 | -0.06(-0.96%) |
Aug 25, 2003 | 5.947 | 6.165 | 5.881 | 5.919 | 258,612 | -0.18(-2.95%) |
Aug 22, 2003 | 6.269 | 6.269 | 5.777 | 6.099 | 202,962 | +0.02(+0.31%) |
Aug 21, 2003 | 5.294 | 6.250 | 5.161 | 6.080 | 321,655 | +0.87(+16.73%) |
Aug 20, 2003 | 5.256 | 5.303 | 5.066 | 5.208 | 165,579 | +0.01(+0.18%) |
Aug 19, 2003 | 5.010 | 5.208 | 4.982 | 5.199 | 256,395 | +0.18(+3.58%) |
Aug 18, 2003 | 5.090 | 5.114 | 4.972 | 5.019 | 81,733 | +0.04(+0.76%) |
Aug 15, 2003 | 5.028 | 5.256 | 4.953 | 4.981 | 125,346 | -0.12(-2.41%) |
Aug 14, 2003 | 4.972 | 5.114 | 4.886 | 5.104 | 76,137 | +0.14(+2.86%) |
Aug 13, 2003 | 4.905 | 5.010 | 4.858 | 4.962 | 44,140 | +0.06(+1.14%) |
Aug 12, 2003 | 4.962 | 5.057 | 4.782 | 4.906 | 127,986 | -0.02(-0.37%) |
Aug 11, 2003 | 5.066 | 5.066 | 4.744 | 4.924 | 80,149 | -0.05(-0.95%) |
Aug 08, 2003 | 4.924 | 5.095 | 4.744 | 4.972 | 103,065 | +0.10(+2.14%) |
Aug 07, 2003 | 4.593 | 4.962 | 4.593 | 4.867 | 64,415 | +0.18(+3.84%) |
Aug 06, 2003 | 4.735 | 4.867 | 4.593 | 4.688 | 108,872 | -0.04(-0.80%) |
Aug 05, 2003 | 4.792 | 4.953 | 4.697 | 4.725 | 144,565 | -0.09(-1.77%) |
Aug 04, 2003 | 4.976 | 4.976 | 4.735 | 4.811 | 55,967 | -0.20(-3.97%) |
Aug 01, 2003 | 5.071 | 5.189 | 4.924 | 5.010 | 52,948 | -0.10(-2.04%) |
Jul 31, 2003 | 4.834 | 5.114 | 4.782 | 5.114 | 80,361 | +0.32(+6.72%) |
Jul 30, 2003 | 4.924 | 5.104 | 4.697 | 4.792 | 97,785 | -0.09(-1.94%) |
Jul 29, 2003 | 4.943 | 4.962 | 4.763 | 4.886 | 45,302 | +0.01(+0.19%) |
Jul 28, 2003 | 4.820 | 4.962 | 4.735 | 4.877 | 58,607 | +0.14(+3.00%) |
Jul 25, 2003 | 5.199 | 5.237 | 4.650 | 4.735 | 91,449 | -0.19(-3.85%) |
Jul 24, 2003 | 5.227 | 5.322 | 4.877 | 4.924 | 103,170 | -0.24(-4.59%) |
Jul 23, 2003 | 4.735 | 5.379 | 4.735 | 5.161 | 436,231 | +0.43(+9.00%) |
Jul 22, 2003 | 4.735 | 4.830 | 4.545 | 4.735 | 74,975 | +0.01(+0.20%) |
Jul 21, 2003 | 4.735 | 4.735 | 4.451 | 4.725 | 129,042 | +0.03(+0.60%) |
Jul 18, 2003 | 4.744 | 4.902 | 4.688 | 4.697 | 48,153 | -0.04(-0.80%) |
Jul 17, 2003 | 4.877 | 4.915 | 4.697 | 4.735 | 90,921 | -0.14(-2.91%) |
Jul 16, 2003 | 5.038 | 5.066 | 4.877 | 4.877 | 35,586 | -0.09(-1.72%) |
Jul 15, 2003 | 5.066 | 5.208 | 4.782 | 4.962 | 152,379 | -0.06(-1.13%) |
Jul 14, 2003 | 5.161 | 5.208 | 4.972 | 5.019 | 52,905 | -0.07(-1.30%) |
Jul 11, 2003 | 4.962 | 5.161 | 4.839 | 5.085 | 34,767 | +0.25(+5.09%) |
Jul 10, 2003 | 4.839 | 5.114 | 4.782 | 4.839 | 94,828 | -0.32(-6.24%) |
Jul 09, 2003 | 4.953 | 5.208 | 4.886 | 5.161 | 79,093 | +0.20(+4.01%) |
Jul 08, 2003 | 4.849 | 4.981 | 4.830 | 4.962 | 83,951 | +0.12(+2.54%) |
Jul 07, 2003 | 4.261 | 4.934 | 4.261 | 4.839 | 122,917 | +0.30(+6.68%) |
Jul 03, 2003 | 4.948 | 5.010 | 4.451 | 4.536 | 108,133 | -0.36(-7.35%) |
Jul 02, 2003 | 5.028 | 5.095 | 4.896 | 4.896 | 122,389 | -0.08(-1.52%) |
Jul 01, 2003 | 4.886 | 5.114 | 4.744 | 4.972 | 65,260 | +0.09(+1.94%) |
Jun 30, 2003 | 4.782 | 5.189 | 4.773 | 4.877 | 438,616 | -0.11(-2.28%) |
Jun 27, 2003 | 5.398 | 5.616 | 4.991 | 4.991 | 231,579 | -0.50(-9.14%) |
Jun 26, 2003 | 5.540 | 5.720 | 5.407 | 5.492 | 523,456 | +0.00(+0.00%) |
Jun 25, 2003 | 5.218 | 5.492 | 5.189 | 5.492 | 237,809 | +0.28(+5.45%) |
Jun 24, 2003 | 5.114 | 5.436 | 5.095 | 5.208 | 158,821 | +0.06(+1.12%) |
Jun 23, 2003 | 5.313 | 5.398 | 4.896 | 5.151 | 132,316 | +0.18(+3.60%) |
Jun 20, 2003 | 4.735 | 5.303 | 4.735 | 4.972 | 57,657 | +0.00(+0.00%) |
Jun 19, 2003 | 5.123 | 5.445 | 4.782 | 4.972 | 220,385 | -0.16(-3.14%) |
Jun 18, 2003 | 4.972 | 5.407 | 4.735 | 5.133 | 98,629 | +0.17(+3.44%) |
Jun 17, 2003 | 4.905 | 5.180 | 4.877 | 4.962 | 58,924 | +0.03(+0.58%) |
Jun 16, 2003 | 4.972 | 5.208 | 4.640 | 4.934 | 216,478 | +0.11(+2.36%) |
Jun 13, 2003 | 5.028 | 5.066 | 4.782 | 4.820 | 72,229 | -0.11(-2.30%) |
Jun 12, 2003 | 5.540 | 5.568 | 4.915 | 4.934 | 33,475 | -0.61(-10.94%) |
Jun 11, 2003 | 5.066 | 5.606 | 5.019 | 5.540 | 68,322 | +0.56(+11.22%) |
Jun 10, 2003 | 4.934 | 5.000 | 4.858 | 4.981 | 71,279 | +0.06(+1.15%) |
Jun 09, 2003 | 5.066 | 5.076 | 4.924 | 4.924 | 55,545 | -0.14(-2.80%) |
Jun 06, 2003 | 5.578 | 5.824 | 4.735 | 5.066 | 160,933 | -0.55(-9.78%) |
Jun 05, 2003 | 5.625 | 5.635 | 5.303 | 5.616 | 69,695 | +0.07(+1.19%) |
Jun 04, 2003 | 5.653 | 5.653 | 5.407 | 5.549 | 87,119 | +0.08(+1.38%) |
Jun 03, 2003 | 5.578 | 5.653 | 5.436 | 5.474 | 481,216 | -0.06(-1.03%) |