Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.995 | 6.079 | 5.937 | 6.079 | 10,733 | +0.08(+1.40%) |
Aug 28, 2003 | 6.121 | 6.121 | 5.870 | 5.995 | 47,106 | -0.04(-0.69%) |
Aug 27, 2003 | 5.660 | 6.079 | 5.585 | 6.037 | 18,126 | +0.45(+8.11%) |
Aug 26, 2003 | 5.534 | 5.836 | 5.509 | 5.585 | 11,090 | +0.07(+1.35%) |
Aug 25, 2003 | 6.046 | 6.340 | 5.501 | 5.510 | 25,043 | -0.79(-12.50%) |
Aug 22, 2003 | 5.828 | 6.373 | 5.518 | 6.297 | 55,334 | +0.48(+8.21%) |
Aug 21, 2003 | 5.425 | 6.049 | 5.149 | 5.819 | 68,691 | +0.28(+4.99%) |
Aug 20, 2003 | 5.308 | 5.626 | 5.283 | 5.543 | 29,575 | +0.13(+2.48%) |
Aug 19, 2003 | 5.224 | 5.409 | 5.123 | 5.409 | 13,714 | +0.18(+3.37%) |
Aug 18, 2003 | 5.199 | 5.316 | 5.165 | 5.232 | 21,346 | -0.01(-0.16%) |
Aug 15, 2003 | 5.199 | 5.241 | 5.191 | 5.241 | 2,862 | -0.04(-0.79%) |
Aug 14, 2003 | 5.249 | 5.291 | 5.199 | 5.283 | 3,458 | -0.02(-0.32%) |
Aug 13, 2003 | 5.174 | 5.300 | 5.157 | 5.300 | 2,027 | +0.10(+1.94%) |
Aug 12, 2003 | 5.283 | 5.283 | 5.165 | 5.199 | 7,393 | +0.03(+0.63%) |
Aug 11, 2003 | 5.383 | 5.383 | 5.115 | 5.166 | 67,856 | -0.07(-1.42%) |
Aug 08, 2003 | 5.417 | 5.417 | 5.123 | 5.241 | 11,210 | -0.08(-1.57%) |
Aug 07, 2003 | 5.241 | 5.400 | 5.199 | 5.325 | 20,512 | +0.04(+0.79%) |
Aug 06, 2003 | 5.157 | 5.283 | 5.157 | 5.283 | 36,492 | +0.09(+1.78%) |
Aug 05, 2003 | 5.283 | 5.283 | 5.115 | 5.191 | 12,760 | -0.09(-1.75%) |
Aug 04, 2003 | 5.450 | 5.450 | 5.165 | 5.283 | 7,155 | +0.02(+0.32%) |
Aug 01, 2003 | 5.283 | 5.375 | 5.207 | 5.266 | 12,998 | -0.10(-1.87%) |
Jul 31, 2003 | 5.585 | 5.652 | 5.367 | 5.367 | 33,391 | +0.03(+0.47%) |
Jul 30, 2003 | 5.341 | 5.350 | 5.165 | 5.341 | 6,916 | +0.02(+0.31%) |
Jul 29, 2003 | 5.400 | 5.450 | 5.040 | 5.325 | 49,252 | +0.04(+0.79%) |
Jul 28, 2003 | 5.031 | 5.450 | 4.855 | 5.283 | 31,841 | +0.21(+4.13%) |
Jul 25, 2003 | 4.880 | 5.073 | 4.813 | 5.073 | 49,849 | +0.18(+3.77%) |
Jul 24, 2003 | 4.947 | 4.947 | 4.795 | 4.889 | 9,659 | -0.01(-0.15%) |
Jul 23, 2003 | 4.822 | 4.896 | 4.696 | 4.896 | 9,898 | +0.07(+1.37%) |
Jul 22, 2003 | 4.822 | 4.989 | 4.796 | 4.830 | 14,310 | -0.03(-0.52%) |
Jul 21, 2003 | 4.964 | 4.964 | 4.822 | 4.855 | 4,173 | +0.05(+1.05%) |
Jul 18, 2003 | 4.956 | 4.956 | 4.797 | 4.805 | 8,705 | -0.23(-4.50%) |
Jul 17, 2003 | 4.872 | 5.031 | 4.654 | 5.031 | 40,904 | +0.08(+1.61%) |
Jul 16, 2003 | 4.989 | 5.744 | 4.822 | 4.952 | 17,292 | +0.03(+0.61%) |
Jul 15, 2003 | 4.344 | 4.939 | 4.344 | 4.921 | 47,225 | +0.46(+10.32%) |
Jul 14, 2003 | 4.402 | 4.511 | 4.235 | 4.461 | 15,264 | +0.08(+1.92%) |
Jul 11, 2003 | 4.503 | 4.503 | 4.369 | 4.377 | 7,751 | -0.03(-0.76%) |
Jul 10, 2003 | 4.402 | 4.453 | 4.302 | 4.411 | 79,305 | +0.01(+0.19%) |
Jul 09, 2003 | 4.285 | 4.402 | 4.268 | 4.402 | 28,382 | +0.12(+2.74%) |
Jul 08, 2003 | 4.235 | 4.285 | 4.168 | 4.285 | 30,648 | +0.09(+2.20%) |
Jul 07, 2003 | 4.117 | 4.209 | 4.117 | 4.193 | 79,782 | +0.09(+2.25%) |
Jul 03, 2003 | 4.184 | 4.184 | 4.100 | 4.100 | 5,485 | -0.11(-2.59%) |
Jul 02, 2003 | 4.017 | 4.209 | 3.991 | 4.209 | 9,421 | +0.08(+2.05%) |
Jul 01, 2003 | 4.033 | 4.125 | 4.033 | 4.125 | 1,908 | -0.02(-0.42%) |
Jun 30, 2003 | 4.067 | 4.151 | 3.983 | 4.142 | 5,128 | +0.15(+3.78%) |
Jun 27, 2003 | 4.201 | 4.090 | 3.991 | 3.991 | 4,426 | -0.21(-4.99%) |
Jun 26, 2003 | 4.184 | 4.201 | 4.058 | 4.201 | 12,402 | -0.03(-0.79%) |
Jun 25, 2003 | 4.184 | 4.235 | 4.092 | 4.235 | 3,935 | +0.03(+0.80%) |
Jun 24, 2003 | 4.235 | 4.235 | 4.108 | 4.201 | 5,962 | -0.03(-0.60%) |
Jun 23, 2003 | 4.117 | 4.226 | 4.109 | 4.226 | 18,484 | +0.06(+1.41%) |
Jun 20, 2003 | 4.184 | 4.193 | 4.100 | 4.168 | 18,961 | -0.03(-0.60%) |
Jun 19, 2003 | 4.184 | 4.193 | 3.983 | 4.193 | 24,328 | +0.01(+0.20%) |
Jun 18, 2003 | 4.184 | 4.184 | 4.184 | 4.184 | 477 | +0.00(+0.00%) |
Jun 17, 2003 | 3.983 | 4.193 | 3.983 | 4.184 | 43,767 | +0.20(+5.05%) |
Jun 16, 2003 | 3.967 | 4.075 | 3.849 | 3.983 | 31,006 | +0.12(+3.04%) |
Jun 13, 2003 | 4.025 | 4.025 | 3.866 | 3.866 | 12,998 | -0.03(-0.86%) |
Jun 12, 2003 | 3.958 | 4.067 | 3.899 | 3.899 | 11,090 | +0.02(+0.63%) |
Jun 11, 2003 | 3.991 | 4.091 | 3.773 | 3.875 | 10,494 | -0.06(-1.47%) |
Jun 10, 2003 | 4.067 | 4.082 | 3.899 | 3.933 | 6,082 | -0.05(-1.26%) |
Jun 09, 2003 | 3.991 | 4.058 | 3.932 | 3.983 | 7,155 | -0.01(-0.21%) |
Jun 06, 2003 | 3.983 | 4.092 | 3.740 | 3.991 | 36,253 | -0.06(-1.45%) |
Jun 05, 2003 | 3.916 | 4.092 | 3.866 | 4.050 | 19,319 | +0.07(+1.68%) |
Jun 04, 2003 | 3.832 | 4.050 | 3.765 | 3.983 | 37,684 | +0.13(+3.49%) |
Jun 03, 2003 | 3.958 | 4.050 | 3.849 | 3.849 | 17,769 | -0.12(-2.96%) |