Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.174 | 6.367 | 6.132 | 6.223 | 14,304 | -0.01(-0.10%) |
Aug 28, 2003 | 6.186 | 6.253 | 6.186 | 6.229 | 23,286 | +0.07(+1.07%) |
Aug 27, 2003 | 6.277 | 6.277 | 6.150 | 6.162 | 3,825 | -0.06(-0.97%) |
Aug 26, 2003 | 6.373 | 6.373 | 6.042 | 6.223 | 18,961 | -0.09(-1.43%) |
Aug 25, 2003 | 6.132 | 6.373 | 6.132 | 6.313 | 25,448 | +0.37(+6.17%) |
Aug 22, 2003 | 5.742 | 6.012 | 5.742 | 5.946 | 34,929 | +0.46(+8.32%) |
Aug 21, 2003 | 5.104 | 5.501 | 5.104 | 5.489 | 67,197 | +0.44(+8.82%) |
Aug 20, 2003 | 4.930 | 5.044 | 4.930 | 5.044 | 11,975 | +0.08(+1.70%) |
Aug 19, 2003 | 4.960 | 4.966 | 4.960 | 4.960 | 8,815 | -0.02(-0.36%) |
Aug 18, 2003 | 4.942 | 5.128 | 4.942 | 4.978 | 52,560 | +0.10(+1.97%) |
Aug 15, 2003 | 4.629 | 5.008 | 4.629 | 4.882 | 22,454 | +0.31(+6.84%) |
Aug 14, 2003 | 4.503 | 4.599 | 4.503 | 4.569 | 1,164 | +0.17(+3.97%) |
Aug 13, 2003 | 4.383 | 4.395 | 4.383 | 4.395 | 2,328 | +0.01(+0.27%) |
Aug 12, 2003 | 4.383 | 4.383 | 4.383 | 4.383 | 166 | +0.02(+0.55%) |
Aug 11, 2003 | 4.359 | 4.359 | 4.359 | 4.359 | 166 | +0.01(+0.14%) |
Aug 08, 2003 | 4.353 | 4.353 | 4.353 | 4.353 | 166 | +0.01(+0.28%) |
Aug 07, 2003 | 4.269 | 4.353 | 4.269 | 4.341 | 1,829 | +0.14(+3.29%) |
Aug 06, 2003 | 4.221 | 4.299 | 4.202 | 4.202 | 11,144 | +0.00(+0.00%) |
Aug 05, 2003 | 4.052 | 4.208 | 4.052 | 4.202 | 11,144 | +0.18(+4.48%) |
Aug 04, 2003 | 3.968 | 4.022 | 3.962 | 4.022 | 1,330 | -0.14(-3.32%) |
Aug 01, 2003 | 4.088 | 4.202 | 4.082 | 4.160 | 35,095 | -0.17(-3.89%) |
Jul 31, 2003 | 4.299 | 4.365 | 4.299 | 4.329 | 17,298 | -0.06(-1.37%) |
Jul 30, 2003 | 4.413 | 4.413 | 4.389 | 4.389 | 498 | -0.03(-0.68%) |
Jul 29, 2003 | 4.611 | 4.611 | 4.383 | 4.419 | 10,645 | -0.19(-4.05%) |
Jul 28, 2003 | 4.599 | 4.623 | 4.599 | 4.605 | 32,933 | +0.01(+0.13%) |
Jul 25, 2003 | 4.623 | 4.623 | 4.599 | 4.599 | 20,957 | -0.03(-0.65%) |
Jul 24, 2003 | 4.629 | 4.629 | 4.629 | 4.629 | 23,286 | +0.10(+2.12%) |
Jul 23, 2003 | 4.479 | 4.533 | 4.479 | 4.533 | 5,821 | +0.11(+2.45%) |
Jul 22, 2003 | 4.425 | 4.455 | 4.407 | 4.425 | 165,665 | +0.04(+0.82%) |
Jul 21, 2003 | 4.449 | 4.479 | 4.389 | 4.389 | 266,296 | -0.10(-2.14%) |
Jul 18, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 4.515 | 4.527 | 4.479 | 4.485 | 5,322 | -0.05(-1.19%) |
Jul 16, 2003 | 4.623 | 4.629 | 4.533 | 4.539 | 4,490 | -0.12(-2.58%) |
Jul 15, 2003 | 4.521 | 4.810 | 4.503 | 4.659 | 19,460 | +0.18(+4.03%) |
Jul 14, 2003 | 4.443 | 4.545 | 4.443 | 4.479 | 3,659 | +0.04(+0.81%) |
Jul 11, 2003 | 4.473 | 4.497 | 4.419 | 4.443 | 18,795 | -0.04(-0.81%) |
Jul 10, 2003 | 4.569 | 4.569 | 4.455 | 4.479 | 50,065 | -0.14(-3.12%) |
Jul 09, 2003 | 4.587 | 4.623 | 4.587 | 4.623 | 498 | +0.03(+0.65%) |
Jul 08, 2003 | 4.599 | 4.659 | 4.569 | 4.593 | 33,598 | +0.02(+0.53%) |
Jul 07, 2003 | 4.383 | 4.611 | 4.383 | 4.569 | 49,234 | +0.25(+5.70%) |
Jul 03, 2003 | 4.208 | 4.323 | 4.208 | 4.323 | 4,324 | +0.17(+4.20%) |
Jul 02, 2003 | 3.998 | 4.178 | 3.986 | 4.148 | 6,486 | +0.18(+4.55%) |
Jul 01, 2003 | 3.902 | 3.968 | 3.902 | 3.968 | 2,328 | +0.11(+2.96%) |
Jun 30, 2003 | 3.836 | 3.836 | 3.836 | 3.854 | 1,663 | -0.02(-0.62%) |
Jun 27, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 166 | +0.00(+0.00%) |
Jun 26, 2003 | 3.872 | 3.878 | 3.872 | 3.878 | 2,993 | +0.02(+0.62%) |
Jun 25, 2003 | 3.944 | 3.944 | 3.788 | 3.854 | 20,625 | -0.13(-3.32%) |
Jun 24, 2003 | 3.968 | 3.992 | 3.908 | 3.986 | 3,659 | +0.13(+3.43%) |
Jun 23, 2003 | 3.872 | 3.872 | 3.818 | 3.854 | 665 | +0.04(+1.10%) |
Jun 20, 2003 | 3.908 | 3.908 | 3.812 | 3.812 | 1,496 | -0.11(-2.76%) |
Jun 19, 2003 | 4.052 | 4.088 | 3.908 | 3.920 | 9,813 | -0.07(-1.81%) |
Jun 18, 2003 | 4.178 | 4.178 | 3.968 | 3.992 | 11,809 | -0.21(-5.01%) |
Jun 17, 2003 | 4.028 | 4.251 | 4.028 | 4.202 | 184,793 | +0.02(+0.43%) |
Jun 16, 2003 | 4.178 | 4.184 | 4.178 | 4.184 | 2,993 | +0.07(+1.61%) |
Jun 13, 2003 | 4.058 | 4.118 | 4.058 | 4.118 | 6,154 | +0.06(+1.48%) |
Jun 12, 2003 | 4.058 | 4.118 | 3.998 | 4.058 | 7,817 | +0.11(+2.74%) |
Jun 11, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,496 | +0.01(+0.15%) |
Jun 10, 2003 | 4.118 | 4.118 | 3.938 | 3.944 | 8,316 | +0.04(+0.92%) |
Jun 09, 2003 | 4.004 | 4.004 | 3.908 | 3.908 | 6,154 | -0.12(-2.99%) |
Jun 06, 2003 | 4.208 | 4.208 | 4.028 | 4.028 | 12,641 | +0.02(+0.60%) |
Jun 05, 2003 | 3.998 | 4.004 | 3.908 | 4.004 | 5,488 | +0.14(+3.58%) |
Jun 04, 2003 | 3.667 | 3.866 | 3.667 | 3.866 | 28,442 | +0.23(+6.46%) |
Jun 03, 2003 | 3.547 | 3.631 | 3.547 | 3.631 | 3,659 | +0.08(+2.20%) |