Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.360 | 5.670 | 5.290 | 5.610 | 720,500 | +0.17(+3.12%) |
Aug 28, 2003 | 5.500 | 5.570 | 5.350 | 5.440 | 1,027,600 | -0.02(-0.37%) |
Aug 27, 2003 | 5.350 | 5.560 | 5.350 | 5.460 | 1,140,900 | +0.06(+1.11%) |
Aug 26, 2003 | 5.270 | 5.430 | 5.150 | 5.400 | 1,292,800 | +0.12(+2.27%) |
Aug 25, 2003 | 5.440 | 5.630 | 5.220 | 5.280 | 2,176,000 | -0.03(-0.56%) |
Aug 22, 2003 | 5.750 | 5.980 | 5.280 | 5.310 | 1,723,700 | -0.34(-6.02%) |
Aug 21, 2003 | 5.620 | 5.790 | 5.530 | 5.650 | 1,098,600 | +0.13(+2.36%) |
Aug 20, 2003 | 5.730 | 5.920 | 5.520 | 5.520 | 1,231,200 | -0.24(-4.17%) |
Aug 19, 2003 | 5.250 | 5.770 | 5.250 | 5.760 | 1,695,700 | +0.51(+9.71%) |
Aug 18, 2003 | 5.070 | 5.310 | 5.050 | 5.250 | 987,100 | +0.18(+3.55%) |
Aug 15, 2003 | 5.000 | 5.150 | 4.950 | 5.070 | 465,200 | +0.02(+0.40%) |
Aug 14, 2003 | 4.700 | 5.150 | 4.650 | 5.050 | 1,171,200 | +0.40(+8.60%) |
Aug 13, 2003 | 4.650 | 4.920 | 4.610 | 4.650 | 1,062,000 | +0.00(+0.00%) |
Aug 12, 2003 | 4.660 | 4.700 | 4.450 | 4.650 | 523,300 | -0.01(-0.21%) |
Aug 11, 2003 | 4.650 | 4.800 | 4.600 | 4.660 | 455,200 | +0.01(+0.22%) |
Aug 08, 2003 | 4.940 | 5.000 | 4.490 | 4.650 | 1,936,700 | -0.30(-6.08%) |
Aug 07, 2003 | 4.910 | 4.980 | 4.890 | 4.951 | 1,674,500 | +0.00(+0.02%) |
Aug 06, 2003 | 4.910 | 5.120 | 4.860 | 4.950 | 2,020,100 | +0.00(+0.00%) |
Aug 05, 2003 | 4.910 | 5.100 | 4.900 | 4.950 | 1,858,100 | -0.02(-0.40%) |
Aug 04, 2003 | 4.960 | 5.100 | 4.840 | 4.970 | 1,645,100 | -0.02(-0.40%) |
Aug 01, 2003 | 4.930 | 5.040 | 4.900 | 4.990 | 1,994,600 | +0.03(+0.60%) |
Jul 31, 2003 | 4.760 | 5.030 | 4.760 | 4.960 | 2,248,200 | +0.23(+4.86%) |
Jul 30, 2003 | 4.850 | 4.900 | 4.590 | 4.730 | 1,405,900 | -0.05(-1.09%) |
Jul 29, 2003 | 4.770 | 5.050 | 4.730 | 4.782 | 1,470,400 | +0.06(+1.34%) |
Jul 28, 2003 | 4.700 | 4.800 | 4.590 | 4.719 | 434,000 | +0.02(+0.40%) |
Jul 25, 2003 | 4.550 | 4.730 | 4.330 | 4.700 | 583,100 | +0.15(+3.30%) |
Jul 24, 2003 | 4.490 | 4.650 | 4.100 | 4.550 | 2,095,200 | -0.15(-3.19%) |
Jul 23, 2003 | 4.720 | 4.800 | 4.600 | 4.700 | 456,300 | +0.00(+0.00%) |
Jul 22, 2003 | 4.670 | 4.800 | 4.520 | 4.700 | 670,700 | +0.26(+5.86%) |
Jul 21, 2003 | 4.790 | 4.800 | 4.420 | 4.440 | 476,100 | -0.23(-4.93%) |
Jul 18, 2003 | 4.530 | 4.820 | 4.460 | 4.670 | 1,093,400 | +0.17(+3.78%) |
Jul 17, 2003 | 4.940 | 5.010 | 4.500 | 4.500 | 1,496,100 | -0.58(-11.42%) |
Jul 16, 2003 | 5.340 | 5.350 | 4.880 | 5.080 | 1,137,300 | -0.12(-2.31%) |
Jul 15, 2003 | 5.220 | 5.490 | 5.130 | 5.200 | 2,019,500 | +0.05(+0.97%) |
Jul 14, 2003 | 5.070 | 5.310 | 5.030 | 5.150 | 1,329,700 | +0.22(+4.46%) |
Jul 11, 2003 | 4.800 | 4.960 | 4.750 | 4.930 | 1,592,100 | +0.21(+4.45%) |
Jul 10, 2003 | 4.890 | 4.950 | 4.650 | 4.720 | 1,102,300 | -0.16(-3.28%) |
Jul 09, 2003 | 4.840 | 5.000 | 4.750 | 4.880 | 828,500 | -0.04(-0.81%) |
Jul 08, 2003 | 4.460 | 5.000 | 4.360 | 4.920 | 2,346,400 | +0.39(+8.61%) |
Jul 07, 2003 | 4.510 | 4.650 | 4.150 | 4.530 | 3,465,000 | -0.11(-2.37%) |
Jul 03, 2003 | 4.790 | 4.860 | 4.610 | 4.640 | 1,957,200 | -0.43(-8.48%) |
Jul 02, 2003 | 4.060 | 5.081 | 4.060 | 5.070 | 5,809,864 | +1.04(+25.81%) |
Jul 01, 2003 | 3.980 | 4.060 | 3.900 | 4.030 | 403,000 | +0.04(+1.00%) |
Jun 30, 2003 | 3.970 | 4.150 | 3.900 | 3.990 | 892,300 | +0.03(+0.76%) |
Jun 27, 2003 | 4.090 | 4.160 | 3.900 | 3.960 | 1,254,200 | -0.08(-1.98%) |
Jun 26, 2003 | 3.670 | 4.060 | 3.610 | 4.040 | 1,989,800 | +0.44(+12.22%) |
Jun 25, 2003 | 3.580 | 3.730 | 3.450 | 3.600 | 855,100 | +0.10(+2.80%) |
Jun 24, 2003 | 3.390 | 3.570 | 3.350 | 3.502 | 754,400 | +0.10(+3.00%) |
Jun 23, 2003 | 3.830 | 3.840 | 3.220 | 3.400 | 2,075,700 | -0.37(-9.81%) |
Jun 20, 2003 | 3.881 | 3.919 | 3.740 | 3.770 | 539,700 | -0.11(-2.84%) |
Jun 19, 2003 | 3.950 | 3.990 | 3.800 | 3.880 | 961,000 | -0.01(-0.26%) |
Jun 18, 2003 | 3.950 | 4.090 | 3.840 | 3.890 | 1,458,500 | -0.07(-1.77%) |
Jun 17, 2003 | 3.750 | 3.970 | 3.740 | 3.960 | 1,069,700 | +0.26(+7.00%) |
Jun 16, 2003 | 3.850 | 4.050 | 3.590 | 3.701 | 1,574,100 | -0.19(-4.86%) |
Jun 13, 2003 | 4.000 | 4.090 | 3.820 | 3.890 | 1,063,100 | -0.09(-2.26%) |
Jun 12, 2003 | 4.060 | 4.220 | 3.930 | 3.980 | 1,257,100 | -0.02(-0.50%) |
Jun 11, 2003 | 4.000 | 4.000 | 3.800 | 4.000 | 1,262,400 | +0.00(+0.00%) |
Jun 10, 2003 | 4.130 | 4.200 | 3.900 | 4.000 | 1,339,100 | -0.11(-2.68%) |
Jun 09, 2003 | 4.350 | 4.480 | 4.020 | 4.110 | 4,735,700 | -0.37(-8.26%) |
Jun 06, 2003 | 4.300 | 4.500 | 4.170 | 4.480 | 5,569,800 | +0.28(+6.67%) |
Jun 05, 2003 | 3.950 | 4.250 | 3.850 | 4.200 | 4,377,800 | +0.21(+5.26%) |
Jun 04, 2003 | 3.690 | 4.050 | 3.650 | 3.990 | 2,925,500 | +0.42(+11.76%) |
Jun 03, 2003 | 3.400 | 3.610 | 3.350 | 3.570 | 727,300 | +0.15(+4.39%) |