Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.152 | 6.350 | 6.086 | 6.130 | 1,145,108 | -0.03(-0.50%) |
Aug 28, 2003 | 6.240 | 6.416 | 6.073 | 6.161 | 1,939,083 | -0.08(-1.27%) |
Aug 27, 2003 | 6.767 | 6.767 | 6.064 | 6.240 | 3,770,756 | -0.55(-8.09%) |
Aug 26, 2003 | 7.426 | 7.470 | 6.754 | 6.789 | 2,679,353 | -0.90(-11.71%) |
Aug 25, 2003 | 7.558 | 7.866 | 7.163 | 7.690 | 2,081,084 | +0.15(+1.92%) |
Aug 22, 2003 | 7.005 | 7.624 | 6.530 | 7.545 | 2,291,354 | +0.54(+7.72%) |
Aug 21, 2003 | 7.053 | 7.136 | 6.943 | 7.005 | 642,189 | +0.11(+1.53%) |
Aug 20, 2003 | 6.284 | 6.934 | 6.178 | 6.899 | 834,254 | +0.11(+1.62%) |
Aug 19, 2003 | 7.049 | 7.163 | 6.657 | 6.789 | 1,060,454 | -0.15(-2.15%) |
Aug 18, 2003 | 6.785 | 6.974 | 6.635 | 6.939 | 872,257 | +0.39(+5.97%) |
Aug 15, 2003 | 6.433 | 6.679 | 6.310 | 6.548 | 624,666 | +0.19(+3.04%) |
Aug 14, 2003 | 6.086 | 6.482 | 5.994 | 6.354 | 1,029,050 | +0.27(+4.40%) |
Aug 13, 2003 | 6.258 | 6.679 | 5.748 | 6.086 | 2,051,728 | -0.03(-0.50%) |
Aug 12, 2003 | 6.512 | 7.185 | 5.968 | 6.117 | 3,866,560 | -0.19(-3.00%) |
Aug 11, 2003 | 5.339 | 6.416 | 5.269 | 6.306 | 1,466,657 | +0.90(+16.57%) |
Aug 08, 2003 | 5.260 | 5.471 | 5.124 | 5.409 | 717,968 | +0.27(+5.21%) |
Aug 07, 2003 | 4.922 | 5.273 | 4.922 | 5.141 | 871,119 | +0.04(+0.86%) |
Aug 06, 2003 | 5.273 | 5.427 | 4.539 | 5.097 | 1,999,388 | -0.08(-1.53%) |
Aug 05, 2003 | 4.570 | 5.374 | 4.425 | 5.177 | 3,173,397 | +0.89(+20.82%) |
Aug 04, 2003 | 3.621 | 4.500 | 3.621 | 4.284 | 1,802,999 | +0.73(+20.52%) |
Aug 01, 2003 | 3.559 | 3.608 | 3.515 | 3.555 | 377,758 | +0.02(+0.62%) |
Jul 31, 2003 | 3.406 | 3.551 | 3.397 | 3.533 | 332,472 | +0.15(+4.28%) |
Jul 30, 2003 | 3.230 | 3.388 | 3.212 | 3.388 | 335,203 | +0.20(+6.34%) |
Jul 29, 2003 | 3.225 | 3.247 | 3.164 | 3.186 | 215,504 | +0.00(+0.14%) |
Jul 28, 2003 | 3.203 | 3.239 | 3.164 | 3.182 | 293,331 | +0.00(+0.14%) |
Jul 25, 2003 | 3.265 | 3.269 | 3.129 | 3.177 | 224,379 | -0.03(-0.96%) |
Jul 24, 2003 | 3.164 | 3.384 | 3.142 | 3.208 | 462,412 | +0.04(+1.39%) |
Jul 23, 2003 | 3.300 | 3.318 | 3.085 | 3.164 | 774,632 | -0.14(-4.13%) |
Jul 22, 2003 | 3.362 | 3.392 | 3.296 | 3.300 | 225,517 | -0.05(-1.44%) |
Jul 21, 2003 | 3.392 | 3.397 | 3.322 | 3.348 | 211,408 | -0.01(-0.39%) |
Jul 18, 2003 | 3.384 | 3.406 | 3.309 | 3.362 | 276,719 | +0.02(+0.66%) |
Jul 17, 2003 | 3.340 | 3.428 | 3.305 | 3.340 | 375,482 | +0.00(+0.00%) |
Jul 16, 2003 | 3.327 | 3.502 | 3.318 | 3.340 | 401,197 | -0.01(-0.39%) |
Jul 15, 2003 | 3.515 | 3.564 | 3.318 | 3.353 | 530,909 | -0.12(-3.42%) |
Jul 14, 2003 | 3.445 | 3.625 | 3.428 | 3.472 | 960,325 | +0.09(+2.60%) |
Jul 11, 2003 | 3.801 | 3.933 | 3.318 | 3.384 | 1,924,291 | -0.29(-7.78%) |
Jul 10, 2003 | 3.098 | 3.757 | 3.023 | 3.669 | 1,319,423 | +0.59(+19.29%) |
Jul 09, 2003 | 3.072 | 3.151 | 2.966 | 3.076 | 453,992 | +0.00(+0.00%) |
Jul 08, 2003 | 2.988 | 3.186 | 2.988 | 3.076 | 298,565 | +0.09(+2.94%) |
Jul 07, 2003 | 2.896 | 3.023 | 2.896 | 2.988 | 361,373 | +0.09(+3.03%) |
Jul 03, 2003 | 3.076 | 3.094 | 2.878 | 2.900 | 259,651 | -0.21(-6.78%) |
Jul 02, 2003 | 3.120 | 3.182 | 3.080 | 3.111 | 406,431 | +0.04(+1.14%) |
Jul 01, 2003 | 2.962 | 3.116 | 2.931 | 3.076 | 330,652 | +0.15(+5.26%) |
Jun 30, 2003 | 2.703 | 2.966 | 2.703 | 2.922 | 514,069 | +0.20(+7.43%) |
Jun 27, 2003 | 3.010 | 3.010 | 2.461 | 2.720 | 2,539,400 | -0.53(-16.24%) |
Jun 26, 2003 | 3.792 | 3.849 | 3.208 | 3.247 | 540,467 | -0.51(-13.57%) |
Jun 25, 2003 | 3.678 | 3.788 | 3.665 | 3.757 | 224,151 | +0.11(+3.14%) |
Jun 24, 2003 | 3.669 | 3.678 | 3.581 | 3.643 | 91,481 | +0.02(+0.48%) |
Jun 23, 2003 | 3.625 | 3.669 | 3.564 | 3.625 | 130,850 | +0.07(+1.85%) |
Jun 20, 2003 | 3.603 | 3.665 | 3.428 | 3.559 | 238,488 | +0.01(+0.25%) |
Jun 19, 2003 | 3.867 | 4.034 | 3.524 | 3.551 | 435,332 | -0.35(-9.01%) |
Jun 18, 2003 | 3.735 | 4.043 | 3.665 | 3.902 | 910,260 | +0.24(+6.47%) |
Jun 17, 2003 | 3.287 | 3.955 | 3.287 | 3.665 | 1,329,891 | +0.45(+14.09%) |
Jun 16, 2003 | 3.287 | 3.287 | 3.186 | 3.212 | 237,350 | +0.04(+1.39%) |
Jun 13, 2003 | 3.252 | 3.291 | 3.168 | 3.168 | 392,777 | +0.01(+0.28%) |
Jun 12, 2003 | 2.891 | 3.173 | 2.865 | 3.160 | 971,476 | +0.34(+11.99%) |
Jun 11, 2003 | 2.795 | 2.852 | 2.760 | 2.821 | 32,769 | +0.03(+1.10%) |
Jun 10, 2003 | 2.848 | 2.913 | 2.764 | 2.790 | 45,057 | -0.06(-2.01%) |
Jun 09, 2003 | 2.746 | 2.848 | 2.724 | 2.848 | 96,942 | +0.08(+2.86%) |
Jun 06, 2003 | 2.804 | 2.830 | 2.733 | 2.768 | 70,090 | -0.04(-1.25%) |
Jun 05, 2003 | 2.944 | 2.944 | 2.804 | 2.804 | 69,862 | -0.10(-3.33%) |
Jun 04, 2003 | 2.900 | 2.962 | 2.861 | 2.900 | 172,039 | +0.07(+2.48%) |
Jun 03, 2003 | 2.804 | 2.927 | 2.804 | 2.830 | 32,314 | +0.03(+1.10%) |