Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.866 | 6.047 | 4.866 | 5.904 | 556,061 | +1.03(+21.09%) |
Sep 29, 2003 | 5.371 | 5.371 | 4.847 | 4.875 | 185,132 | -0.46(-8.57%) |
Sep 26, 2003 | 5.685 | 5.694 | 5.104 | 5.333 | 128,721 | -0.43(-7.44%) |
Sep 25, 2003 | 5.904 | 5.952 | 5.618 | 5.761 | 188,993 | -0.14(-2.42%) |
Sep 24, 2003 | 5.907 | 5.971 | 5.856 | 5.904 | 346,203 | -0.00(-0.05%) |
Sep 23, 2003 | 5.704 | 5.952 | 5.704 | 5.907 | 90,084 | +0.20(+3.56%) |
Sep 22, 2003 | 5.732 | 5.761 | 5.504 | 5.704 | 71,515 | -0.07(-1.16%) |
Sep 19, 2003 | 5.904 | 5.904 | 5.618 | 5.771 | 89,197 | -0.11(-1.94%) |
Sep 18, 2003 | 5.809 | 5.942 | 5.618 | 5.885 | 153,899 | +0.22(+3.87%) |
Sep 17, 2003 | 6.190 | 6.237 | 5.609 | 5.666 | 275,199 | -0.28(-4.65%) |
Sep 16, 2003 | 5.856 | 6.047 | 5.847 | 5.942 | 373,919 | -0.01(-0.16%) |
Sep 15, 2003 | 5.809 | 6.190 | 5.752 | 5.952 | 581,679 | +0.25(+4.34%) |
Sep 12, 2003 | 5.437 | 5.780 | 5.314 | 5.704 | 768,816 | +0.33(+6.21%) |
Sep 11, 2003 | 4.904 | 5.428 | 4.761 | 5.371 | 221,792 | +0.41(+8.25%) |
Sep 10, 2003 | 5.256 | 5.285 | 4.856 | 4.961 | 118,037 | -0.32(-6.13%) |
Sep 09, 2003 | 5.056 | 5.285 | 4.999 | 5.285 | 134,734 | +0.06(+1.09%) |
Sep 08, 2003 | 5.294 | 5.304 | 4.999 | 5.228 | 159,728 | -0.05(-0.90%) |
Sep 05, 2003 | 5.599 | 5.618 | 5.123 | 5.275 | 362,407 | -0.29(-5.14%) |
Sep 04, 2003 | 5.523 | 5.647 | 5.475 | 5.561 | 486,745 | +0.13(+2.46%) |
Sep 03, 2003 | 4.885 | 5.437 | 4.856 | 5.428 | 590,815 | +0.59(+12.20%) |
Sep 02, 2003 | 4.618 | 5.047 | 4.561 | 4.837 | 476,979 | +0.25(+5.39%) |
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%) |