Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.303 | 5.303 | 5.201 | 5.238 | 65,474 | +0.14(+2.73%) |
Aug 28, 2003 | 5.284 | 5.321 | 5.099 | 5.099 | 112,935 | +0.01(+0.18%) |
Aug 27, 2003 | 5.331 | 5.331 | 5.015 | 5.090 | 126,850 | -0.06(-1.26%) |
Aug 26, 2003 | 4.978 | 5.238 | 4.960 | 5.155 | 236,226 | +0.06(+1.09%) |
Aug 25, 2003 | 5.192 | 5.312 | 4.914 | 5.099 | 163,524 | -0.29(-5.34%) |
Aug 22, 2003 | 5.609 | 5.785 | 5.117 | 5.386 | 207,965 | -0.15(-2.68%) |
Aug 21, 2003 | 5.794 | 5.841 | 5.516 | 5.535 | 147,776 | -0.14(-2.45%) |
Aug 20, 2003 | 5.562 | 5.748 | 5.516 | 5.674 | 184,127 | -0.12(-2.08%) |
Aug 19, 2003 | 5.655 | 5.868 | 5.581 | 5.794 | 325,755 | +0.20(+3.65%) |
Aug 18, 2003 | 5.423 | 5.609 | 5.201 | 5.590 | 182,509 | +0.20(+3.63%) |
Aug 15, 2003 | 5.210 | 5.423 | 5.210 | 5.395 | 40,773 | +0.11(+2.09%) |
Aug 14, 2003 | 5.423 | 5.423 | 5.284 | 5.284 | 57,924 | +0.01(+0.14%) |
Aug 13, 2003 | 5.368 | 5.562 | 5.192 | 5.277 | 175,282 | +0.13(+2.56%) |
Aug 12, 2003 | 5.006 | 5.145 | 4.914 | 5.145 | 111,749 | +0.14(+2.78%) |
Aug 11, 2003 | 5.099 | 5.135 | 4.923 | 5.006 | 141,843 | +0.09(+1.89%) |
Aug 08, 2003 | 4.812 | 5.117 | 4.784 | 4.914 | 236,226 | +0.08(+1.73%) |
Aug 07, 2003 | 4.978 | 5.099 | 4.821 | 4.830 | 237,952 | -0.19(-3.70%) |
Aug 06, 2003 | 5.173 | 5.192 | 4.978 | 5.015 | 151,875 | -0.08(-1.64%) |
Aug 05, 2003 | 5.303 | 5.321 | 4.988 | 5.099 | 295,876 | -0.22(-4.18%) |
Aug 04, 2003 | 5.562 | 5.655 | 5.210 | 5.321 | 282,932 | -0.24(-4.33%) |
Aug 01, 2003 | 5.702 | 5.822 | 5.479 | 5.562 | 39,802 | -0.14(-2.44%) |
Jul 31, 2003 | 5.961 | 5.980 | 5.609 | 5.702 | 185,960 | -0.06(-1.13%) |
Jul 30, 2003 | 5.980 | 5.980 | 5.590 | 5.766 | 345,602 | -0.07(-1.27%) |
Jul 29, 2003 | 6.211 | 6.378 | 5.757 | 5.841 | 384,973 | -0.09(-1.56%) |
Jul 28, 2003 | 6.211 | 6.211 | 5.757 | 5.933 | 389,719 | +0.00(+0.00%) |
Jul 25, 2003 | 6.119 | 6.119 | 5.470 | 5.933 | 477,846 | -0.01(-0.16%) |
Jul 24, 2003 | 6.128 | 6.258 | 5.859 | 5.943 | 740,499 | +0.13(+2.23%) |
Jul 23, 2003 | 6.211 | 6.211 | 5.638 | 5.813 | 293,071 | -0.26(-4.27%) |
Jul 22, 2003 | 6.703 | 6.703 | 5.933 | 6.072 | 563,491 | -0.38(-5.89%) |
Jul 21, 2003 | 6.860 | 6.907 | 6.415 | 6.452 | 257,260 | -0.20(-3.06%) |
Jul 18, 2003 | 6.480 | 6.758 | 6.119 | 6.656 | 371,166 | +0.41(+6.53%) |
Jul 17, 2003 | 6.675 | 6.768 | 6.072 | 6.248 | 383,355 | -0.52(-7.67%) |
Jul 16, 2003 | 7.927 | 8.093 | 6.768 | 6.768 | 528,543 | -1.19(-14.92%) |
Jul 15, 2003 | 8.529 | 8.575 | 7.565 | 7.954 | 540,947 | -0.17(-2.05%) |
Jul 14, 2003 | 8.538 | 8.807 | 8.028 | 8.121 | 602,107 | +0.11(+1.39%) |
Jul 11, 2003 | 7.732 | 8.075 | 7.602 | 8.010 | 555,725 | +0.34(+4.47%) |
Jul 10, 2003 | 8.325 | 9.039 | 7.602 | 7.667 | 1,365,906 | -0.91(-10.59%) |
Jul 09, 2003 | 6.721 | 8.761 | 6.490 | 8.575 | 2,494,723 | +1.65(+23.83%) |
Jul 08, 2003 | 7.046 | 7.370 | 6.777 | 6.925 | 604,157 | +0.00(+0.01%) |
Jul 07, 2003 | 7.166 | 7.370 | 6.814 | 6.924 | 742,441 | +0.30(+4.46%) |
Jul 03, 2003 | 6.276 | 7.083 | 6.184 | 6.629 | 618,503 | +0.28(+4.38%) |
Jul 02, 2003 | 6.258 | 6.953 | 6.221 | 6.350 | 816,437 | +0.33(+5.55%) |
Jul 01, 2003 | 5.470 | 6.211 | 5.460 | 6.017 | 410,106 | +0.32(+5.70%) |
Jun 30, 2003 | 5.470 | 5.980 | 5.470 | 5.692 | 291,885 | +0.19(+3.37%) |
Jun 27, 2003 | 5.702 | 6.035 | 5.470 | 5.507 | 363,616 | +0.04(+0.68%) |
Jun 26, 2003 | 5.192 | 5.470 | 5.173 | 5.470 | 234,069 | +0.28(+5.36%) |
Jun 25, 2003 | 5.053 | 5.303 | 4.904 | 5.192 | 323,813 | +0.29(+5.86%) |
Jun 24, 2003 | 4.784 | 5.090 | 4.672 | 4.904 | 204,621 | +0.17(+3.52%) |
Jun 23, 2003 | 5.460 | 5.460 | 4.737 | 4.737 | 265,242 | -0.38(-7.43%) |
Jun 20, 2003 | 5.525 | 5.525 | 5.108 | 5.117 | 154,356 | -0.26(-4.83%) |
Jun 19, 2003 | 5.451 | 5.887 | 5.284 | 5.377 | 301,916 | -0.47(-8.08%) |
Jun 18, 2003 | 5.841 | 5.980 | 5.368 | 5.850 | 1,042,308 | -0.18(-2.92%) |
Jun 17, 2003 | 4.960 | 6.109 | 4.839 | 6.026 | 2,050,423 | +1.27(+26.71%) |
Jun 16, 2003 | 4.265 | 4.774 | 4.144 | 4.756 | 399,427 | +0.61(+14.79%) |
Jun 13, 2003 | 4.172 | 4.320 | 4.098 | 4.143 | 85,537 | -0.02(-0.47%) |
Jun 12, 2003 | 4.357 | 4.357 | 4.042 | 4.163 | 99,991 | +0.13(+3.22%) |
Jun 11, 2003 | 4.311 | 4.385 | 4.033 | 4.033 | 132,027 | -0.11(-2.68%) |
Jun 10, 2003 | 4.895 | 4.895 | 3.940 | 4.144 | 410,429 | -0.56(-11.83%) |
Jun 09, 2003 | 5.015 | 5.192 | 4.672 | 4.700 | 140,333 | -0.44(-8.48%) |
Jun 06, 2003 | 5.284 | 5.470 | 5.053 | 5.136 | 184,234 | -0.12(-2.29%) |
Jun 05, 2003 | 5.470 | 5.470 | 5.108 | 5.257 | 129,007 | +0.01(+0.18%) |
Jun 04, 2003 | 5.099 | 5.331 | 5.015 | 5.247 | 193,942 | +0.15(+2.91%) |
Jun 03, 2003 | 4.969 | 5.192 | 4.839 | 5.099 | 130,733 | +0.05(+0.92%) |