Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.425 | 5.518 | 5.425 | 5.507 | 10,218 | +0.07(+1.28%) |
Aug 28, 2003 | 5.544 | 5.544 | 5.429 | 5.438 | 49,147 | -0.13(-2.36%) |
Aug 27, 2003 | 5.456 | 5.569 | 5.456 | 5.569 | 60,826 | +0.12(+2.26%) |
Aug 26, 2003 | 5.384 | 5.446 | 5.364 | 5.446 | 27,736 | +0.08(+1.45%) |
Aug 25, 2003 | 5.364 | 5.384 | 5.343 | 5.368 | 11,192 | -0.04(-0.68%) |
Aug 22, 2003 | 5.405 | 5.497 | 5.405 | 5.405 | 101,215 | +0.01(+0.19%) |
Aug 21, 2003 | 5.076 | 5.417 | 5.076 | 5.394 | 111,920 | +0.36(+7.14%) |
Aug 20, 2003 | 4.963 | 5.035 | 4.953 | 5.035 | 24,817 | +0.07(+1.45%) |
Aug 19, 2003 | 4.932 | 4.963 | 4.912 | 4.963 | 32,603 | +0.04(+0.79%) |
Aug 18, 2003 | 4.973 | 4.985 | 4.912 | 4.924 | 39,902 | -0.09(-1.80%) |
Aug 15, 2003 | 5.014 | 5.014 | 5.014 | 5.014 | 7,299 | +0.00(+0.00%) |
Aug 14, 2003 | 4.998 | 5.014 | 4.953 | 5.014 | 12,165 | +0.00(+0.00%) |
Aug 13, 2003 | 4.983 | 5.014 | 4.942 | 5.014 | 10,218 | +0.06(+1.24%) |
Aug 12, 2003 | 4.912 | 4.953 | 4.912 | 4.953 | 6,812 | +0.05(+0.96%) |
Aug 11, 2003 | 4.905 | 4.907 | 4.860 | 4.905 | 7,299 | +0.02(+0.51%) |
Aug 08, 2003 | 4.936 | 4.983 | 4.854 | 4.881 | 22,870 | -0.07(-1.41%) |
Aug 07, 2003 | 4.891 | 4.951 | 4.891 | 4.951 | 60,339 | +0.04(+0.80%) |
Aug 06, 2003 | 4.891 | 4.922 | 4.881 | 4.912 | 18,491 | +0.01(+0.21%) |
Aug 05, 2003 | 5.059 | 5.113 | 4.891 | 4.901 | 37,469 | -0.13(-2.65%) |
Aug 04, 2003 | 5.117 | 5.117 | 4.981 | 5.035 | 44,768 | -0.06(-1.13%) |
Aug 01, 2003 | 5.086 | 5.156 | 5.002 | 5.092 | 174,207 | -0.02(-0.40%) |
Jul 31, 2003 | 5.138 | 5.160 | 5.086 | 5.113 | 27,250 | -0.00(-0.08%) |
Jul 30, 2003 | 5.166 | 5.166 | 5.094 | 5.117 | 26,277 | -0.03(-0.56%) |
Jul 29, 2003 | 5.062 | 5.146 | 5.039 | 5.146 | 55,960 | +0.06(+1.17%) |
Jul 28, 2003 | 5.055 | 5.086 | 5.055 | 5.086 | 16,058 | +0.05(+1.02%) |
Jul 25, 2003 | 4.981 | 5.076 | 4.981 | 5.035 | 15,084 | +0.08(+1.58%) |
Jul 24, 2003 | 4.973 | 5.053 | 4.957 | 4.957 | 18,977 | +0.00(+0.00%) |
Jul 23, 2003 | 4.912 | 4.967 | 4.891 | 4.957 | 45,254 | +0.05(+1.05%) |
Jul 22, 2003 | 5.035 | 5.076 | 4.840 | 4.905 | 83,210 | -0.10(-2.05%) |
Jul 21, 2003 | 5.092 | 5.092 | 5.008 | 5.008 | 23,844 | -0.11(-2.13%) |
Jul 18, 2003 | 5.140 | 5.140 | 5.096 | 5.117 | 102,675 | -0.02(-0.44%) |
Jul 17, 2003 | 5.187 | 5.187 | 5.127 | 5.140 | 48,661 | -0.05(-0.91%) |
Jul 16, 2003 | 5.162 | 5.187 | 5.148 | 5.187 | 35,036 | -0.00(-0.04%) |
Jul 15, 2003 | 5.259 | 5.259 | 5.160 | 5.189 | 21,410 | -0.04(-0.79%) |
Jul 14, 2003 | 5.230 | 5.230 | 5.212 | 5.230 | 14,598 | -0.01(-0.20%) |
Jul 11, 2003 | 5.230 | 5.242 | 5.138 | 5.240 | 104,135 | +0.01(+0.20%) |
Jul 10, 2003 | 5.374 | 5.374 | 5.220 | 5.230 | 32,116 | -0.16(-2.94%) |
Jul 09, 2003 | 5.316 | 5.405 | 5.292 | 5.388 | 48,661 | +0.07(+1.35%) |
Jul 08, 2003 | 5.205 | 5.316 | 5.205 | 5.316 | 90,023 | +0.12(+2.29%) |
Jul 07, 2003 | 5.166 | 5.197 | 5.140 | 5.197 | 36,495 | +0.06(+1.08%) |
Jul 03, 2003 | 5.150 | 5.170 | 5.109 | 5.142 | 17,518 | -0.03(-0.64%) |
Jul 02, 2003 | 5.138 | 5.199 | 5.138 | 5.175 | 44,768 | +0.05(+0.92%) |
Jul 01, 2003 | 5.162 | 5.168 | 5.076 | 5.127 | 171,774 | -0.03(-0.68%) |
Jun 30, 2003 | 5.138 | 5.183 | 5.127 | 5.162 | 583,935 | +0.02(+0.44%) |
Jun 27, 2003 | 5.158 | 5.160 | 5.133 | 5.140 | 88,563 | -0.02(-0.36%) |
Jun 26, 2003 | 5.179 | 5.209 | 5.117 | 5.158 | 69,585 | -0.02(-0.40%) |
Jun 25, 2003 | 5.228 | 5.409 | 5.162 | 5.179 | 114,840 | -0.05(-0.90%) |
Jun 24, 2003 | 5.117 | 5.228 | 5.117 | 5.226 | 49,147 | +0.11(+2.13%) |
Jun 23, 2003 | 5.292 | 5.292 | 5.035 | 5.117 | 160,582 | -0.23(-4.23%) |
Jun 20, 2003 | 5.177 | 5.359 | 5.168 | 5.343 | 40,388 | +0.16(+3.17%) |
Jun 19, 2003 | 5.189 | 5.320 | 5.158 | 5.179 | 66,665 | +0.01(+0.20%) |
Jun 18, 2003 | 5.168 | 5.189 | 5.148 | 5.168 | 32,116 | -0.02(-0.40%) |
Jun 17, 2003 | 5.343 | 5.343 | 5.181 | 5.189 | 76,884 | -0.13(-2.51%) |
Jun 16, 2003 | 5.181 | 5.323 | 5.179 | 5.323 | 549,385 | +0.14(+2.78%) |
Jun 13, 2003 | 5.138 | 5.185 | 5.138 | 5.179 | 41,362 | +0.04(+0.80%) |
Jun 12, 2003 | 5.105 | 5.138 | 5.057 | 5.138 | 80,291 | +0.03(+0.68%) |
Jun 11, 2003 | 5.113 | 5.113 | 5.076 | 5.103 | 52,067 | -0.04(-0.72%) |
Jun 10, 2003 | 5.168 | 5.185 | 5.117 | 5.140 | 33,576 | -0.06(-1.11%) |
Jun 09, 2003 | 4.953 | 5.197 | 4.953 | 5.197 | 45,254 | +0.22(+4.50%) |
Jun 06, 2003 | 4.961 | 4.990 | 4.961 | 4.973 | 16,058 | +0.01(+0.29%) |
Jun 05, 2003 | 4.985 | 4.985 | 4.957 | 4.959 | 36,495 | -0.03(-0.54%) |
Jun 04, 2003 | 5.059 | 5.068 | 4.973 | 4.985 | 113,380 | -0.10(-1.94%) |
Jun 03, 2003 | 5.133 | 5.133 | 5.076 | 5.084 | 112,407 | -0.05(-1.04%) |