Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.463 | 5.552 | 5.328 | 5.409 | 62,198 | -0.10(-1.79%) |
Aug 28, 2003 | 5.463 | 5.552 | 5.418 | 5.507 | 69,121 | +0.08(+1.49%) |
Aug 27, 2003 | 5.436 | 5.552 | 5.409 | 5.427 | 27,134 | +0.07(+1.34%) |
Aug 26, 2003 | 5.382 | 5.463 | 5.266 | 5.355 | 106,752 | -0.04(-0.81%) |
Aug 25, 2003 | 5.525 | 5.561 | 5.373 | 5.399 | 135,451 | -0.16(-2.91%) |
Aug 22, 2003 | 5.481 | 5.767 | 5.454 | 5.561 | 165,042 | +0.06(+1.14%) |
Aug 21, 2003 | 5.588 | 5.687 | 5.354 | 5.499 | 161,246 | -0.05(-0.97%) |
Aug 20, 2003 | 5.337 | 5.588 | 5.328 | 5.552 | 182,909 | +0.22(+4.20%) |
Aug 19, 2003 | 5.436 | 5.552 | 5.239 | 5.328 | 162,362 | -0.16(-2.94%) |
Aug 18, 2003 | 5.104 | 5.552 | 5.104 | 5.490 | 178,889 | +0.41(+8.11%) |
Aug 15, 2003 | 5.239 | 5.239 | 5.042 | 5.078 | 48,351 | +0.02(+0.35%) |
Aug 14, 2003 | 5.149 | 5.194 | 5.060 | 5.060 | 60,746 | -0.08(-1.57%) |
Aug 13, 2003 | 5.293 | 5.293 | 5.122 | 5.140 | 72,806 | -0.12(-2.21%) |
Aug 12, 2003 | 5.104 | 5.293 | 5.104 | 5.257 | 155,216 | +0.13(+2.62%) |
Aug 11, 2003 | 5.006 | 5.167 | 4.988 | 5.122 | 131,319 | +0.02(+0.35%) |
Aug 08, 2003 | 5.266 | 5.266 | 5.027 | 5.104 | 140,922 | -0.15(-2.90%) |
Aug 07, 2003 | 5.060 | 5.328 | 5.060 | 5.257 | 139,136 | +0.13(+2.62%) |
Aug 06, 2003 | 5.266 | 5.373 | 4.934 | 5.122 | 191,731 | -0.23(-4.35%) |
Aug 05, 2003 | 5.427 | 5.588 | 5.328 | 5.355 | 421,986 | +0.09(+1.70%) |
Aug 04, 2003 | 4.952 | 5.284 | 4.952 | 5.266 | 530,079 | +0.33(+6.72%) |
Aug 01, 2003 | 4.970 | 5.033 | 4.845 | 4.934 | 176,544 | -0.10(-1.96%) |
Jul 31, 2003 | 4.997 | 5.113 | 4.863 | 5.033 | 318,137 | +0.11(+2.18%) |
Jul 30, 2003 | 5.015 | 5.069 | 4.737 | 4.925 | 224,337 | -0.11(-2.12%) |
Jul 29, 2003 | 5.248 | 5.319 | 4.979 | 5.032 | 182,909 | -0.14(-2.77%) |
Jul 28, 2003 | 4.890 | 5.346 | 4.800 | 5.175 | 447,446 | +0.38(+8.02%) |
Jul 25, 2003 | 4.746 | 4.881 | 4.684 | 4.791 | 154,546 | +0.01(+0.19%) |
Jul 24, 2003 | 4.997 | 5.087 | 4.612 | 4.782 | 200,999 | -0.18(-3.61%) |
Jul 23, 2003 | 4.702 | 5.024 | 4.603 | 4.961 | 448,340 | +0.35(+7.57%) |
Jul 22, 2003 | 5.418 | 5.516 | 4.612 | 4.612 | 864,743 | -0.72(-13.45%) |
Jul 21, 2003 | 5.454 | 5.552 | 5.203 | 5.328 | 444,990 | -0.26(-4.65%) |
Jul 18, 2003 | 5.418 | 5.678 | 5.400 | 5.588 | 377,767 | +0.20(+3.65%) |
Jul 17, 2003 | 5.552 | 5.642 | 5.355 | 5.391 | 699,924 | -0.47(-8.09%) |
Jul 16, 2003 | 6.260 | 6.304 | 5.821 | 5.866 | 454,258 | -0.33(-5.35%) |
Jul 15, 2003 | 6.269 | 6.340 | 5.821 | 6.197 | 562,574 | -0.16(-2.54%) |
Jul 14, 2003 | 6.045 | 6.806 | 6.036 | 6.358 | 1,434,130 | +0.23(+3.80%) |
Jul 11, 2003 | 5.373 | 6.179 | 5.310 | 6.125 | 1,419,948 | +0.82(+15.54%) |
Jul 10, 2003 | 5.373 | 5.507 | 5.087 | 5.302 | 593,283 | -0.18(-3.27%) |
Jul 09, 2003 | 4.970 | 5.588 | 4.836 | 5.481 | 1,407,665 | +0.44(+8.70%) |
Jul 08, 2003 | 4.460 | 5.131 | 4.388 | 5.042 | 1,934,172 | +0.56(+12.38%) |
Jul 07, 2003 | 4.460 | 4.585 | 4.397 | 4.487 | 600,429 | +0.06(+1.42%) |
Jul 03, 2003 | 4.299 | 4.469 | 4.208 | 4.424 | 161,246 | +0.13(+2.92%) |
Jul 02, 2003 | 4.084 | 4.531 | 4.084 | 4.299 | 241,199 | +0.21(+5.26%) |
Jul 01, 2003 | 4.182 | 4.209 | 3.940 | 4.084 | 187,487 | -0.09(-2.15%) |
Jun 30, 2003 | 4.218 | 4.388 | 4.030 | 4.173 | 140,476 | +0.04(+1.08%) |
Jun 27, 2003 | 3.940 | 4.522 | 3.896 | 4.128 | 241,199 | +0.00(+0.00%) |
Jun 26, 2003 | 4.128 | 4.236 | 4.030 | 4.128 | 214,622 | +0.04(+0.88%) |
Jun 25, 2003 | 4.155 | 4.218 | 3.949 | 4.093 | 272,912 | -0.04(-0.87%) |
Jun 24, 2003 | 4.164 | 4.218 | 4.119 | 4.128 | 55,833 | -0.06(-1.50%) |
Jun 23, 2003 | 4.128 | 4.325 | 4.128 | 4.191 | 146,952 | +0.04(+1.08%) |
Jun 20, 2003 | 4.379 | 4.379 | 4.075 | 4.146 | 149,409 | -0.15(-3.54%) |
Jun 19, 2003 | 4.406 | 4.513 | 4.263 | 4.299 | 138,354 | -0.08(-1.84%) |
Jun 18, 2003 | 4.388 | 4.478 | 4.254 | 4.379 | 234,164 | -0.04(-0.81%) |
Jun 17, 2003 | 4.693 | 4.693 | 4.406 | 4.415 | 559,783 | -0.16(-3.52%) |
Jun 16, 2003 | 4.218 | 4.648 | 4.200 | 4.576 | 604,449 | +0.45(+10.85%) |
Jun 13, 2003 | 4.093 | 4.254 | 4.048 | 4.128 | 137,461 | +0.01(+0.22%) |
Jun 12, 2003 | 4.128 | 4.316 | 4.093 | 4.119 | 217,079 | +0.00(+0.00%) |
Jun 11, 2003 | 4.191 | 4.209 | 4.066 | 4.119 | 300,047 | -0.03(-0.65%) |
Jun 10, 2003 | 4.137 | 4.214 | 4.075 | 4.146 | 309,092 | +0.02(+0.43%) |
Jun 09, 2003 | 4.540 | 4.540 | 4.048 | 4.128 | 503,838 | -0.21(-4.95%) |
Jun 06, 2003 | 4.702 | 4.863 | 4.343 | 4.343 | 253,929 | -0.28(-6.01%) |
Jun 05, 2003 | 4.558 | 4.800 | 4.558 | 4.621 | 446,441 | +0.05(+1.18%) |
Jun 04, 2003 | 4.352 | 4.594 | 4.352 | 4.567 | 370,843 | +0.15(+3.45%) |
Jun 03, 2003 | 4.737 | 4.782 | 4.146 | 4.415 | 732,866 | -0.18(-3.90%) |