Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.651 | 5.881 | 5.651 | 5.881 | 37,774 | +0.10(+1.72%) |
Aug 28, 2003 | 5.742 | 5.915 | 5.690 | 5.781 | 24,823 | +0.03(+0.60%) |
Aug 27, 2003 | 5.539 | 5.764 | 5.539 | 5.747 | 35,307 | +0.13(+2.23%) |
Aug 26, 2003 | 5.461 | 5.682 | 5.461 | 5.621 | 33,302 | +0.04(+0.70%) |
Aug 25, 2003 | 5.509 | 5.599 | 5.254 | 5.582 | 23,589 | +0.11(+2.06%) |
Aug 22, 2003 | 5.621 | 5.621 | 5.275 | 5.470 | 41,628 | -0.15(-2.69%) |
Aug 21, 2003 | 5.699 | 5.703 | 5.608 | 5.621 | 13,105 | -0.04(-0.69%) |
Aug 20, 2003 | 5.690 | 5.751 | 5.621 | 5.660 | 21,585 | -0.12(-2.09%) |
Aug 19, 2003 | 5.915 | 5.915 | 5.634 | 5.781 | 24,977 | -0.02(-0.31%) |
Aug 18, 2003 | 5.595 | 5.976 | 5.595 | 5.798 | 27,752 | +0.20(+3.63%) |
Aug 15, 2003 | 5.656 | 5.729 | 5.595 | 5.595 | 31,298 | +0.00(+0.00%) |
Aug 14, 2003 | 5.509 | 5.673 | 5.349 | 5.595 | 73,081 | +0.14(+2.62%) |
Aug 13, 2003 | 5.405 | 5.604 | 5.405 | 5.452 | 54,271 | +0.05(+0.88%) |
Aug 12, 2003 | 5.189 | 5.405 | 5.167 | 5.405 | 35,461 | +0.22(+4.17%) |
Aug 11, 2003 | 5.189 | 5.245 | 5.171 | 5.189 | 26,673 | +0.06(+1.27%) |
Aug 08, 2003 | 4.990 | 5.150 | 4.990 | 5.124 | 31,144 | +0.14(+2.78%) |
Aug 07, 2003 | 5.029 | 5.068 | 4.808 | 4.986 | 27,444 | +0.01(+0.26%) |
Aug 06, 2003 | 5.029 | 5.029 | 4.787 | 4.973 | 14,647 | +0.00(+0.00%) |
Aug 05, 2003 | 4.990 | 5.068 | 4.973 | 4.973 | 53,500 | -0.06(-1.29%) |
Aug 04, 2003 | 4.973 | 5.115 | 4.960 | 5.037 | 28,369 | +0.03(+0.69%) |
Aug 01, 2003 | 5.055 | 5.076 | 4.804 | 5.003 | 23,897 | -0.13(-2.53%) |
Jul 31, 2003 | 5.037 | 5.189 | 5.037 | 5.133 | 33,302 | +0.07(+1.45%) |
Jul 30, 2003 | 5.141 | 5.141 | 4.981 | 5.059 | 12,334 | +0.13(+2.54%) |
Jul 29, 2003 | 4.994 | 5.059 | 4.800 | 4.934 | 43,016 | -0.06(-1.21%) |
Jul 28, 2003 | 4.791 | 4.994 | 4.549 | 4.994 | 251,005 | +0.27(+5.77%) |
Jul 25, 2003 | 4.778 | 4.778 | 4.648 | 4.722 | 52,267 | +0.18(+3.90%) |
Jul 24, 2003 | 4.627 | 4.756 | 4.540 | 4.544 | 44,403 | +0.02(+0.48%) |
Jul 23, 2003 | 4.531 | 4.566 | 4.449 | 4.523 | 15,572 | -0.13(-2.70%) |
Jul 22, 2003 | 4.527 | 4.648 | 4.480 | 4.648 | 6,938 | +0.12(+2.67%) |
Jul 21, 2003 | 4.432 | 4.674 | 4.346 | 4.527 | 40,703 | +0.06(+1.26%) |
Jul 18, 2003 | 4.517 | 4.519 | 4.441 | 4.471 | 36,540 | +0.00(+0.09%) |
Jul 17, 2003 | 4.748 | 4.800 | 4.376 | 4.467 | 49,337 | -0.31(-6.51%) |
Jul 16, 2003 | 4.800 | 4.830 | 4.769 | 4.778 | 34,536 | -0.01(-0.18%) |
Jul 15, 2003 | 4.873 | 4.873 | 4.752 | 4.787 | 46,562 | -0.06(-1.16%) |
Jul 14, 2003 | 4.994 | 5.020 | 4.748 | 4.843 | 64,909 | -0.03(-0.71%) |
Jul 11, 2003 | 4.964 | 5.059 | 4.856 | 4.877 | 36,963 | +0.00(+0.09%) |
Jul 10, 2003 | 5.059 | 5.059 | 4.804 | 4.873 | 19,735 | -0.18(-3.59%) |
Jul 09, 2003 | 4.994 | 5.115 | 4.964 | 5.055 | 30,836 | -0.01(-0.17%) |
Jul 08, 2003 | 4.964 | 5.150 | 4.964 | 5.063 | 15,726 | +0.01(+0.17%) |
Jul 07, 2003 | 4.908 | 5.137 | 4.908 | 5.055 | 38,853 | +0.15(+3.00%) |
Jul 03, 2003 | 4.445 | 4.994 | 4.354 | 4.908 | 20,506 | +0.25(+5.29%) |
Jul 02, 2003 | 4.281 | 4.726 | 4.021 | 4.661 | 45,945 | +0.40(+9.44%) |
Jul 01, 2003 | 3.974 | 4.384 | 3.969 | 4.259 | 59,822 | +0.25(+6.26%) |
Jun 30, 2003 | 4.311 | 4.311 | 3.887 | 4.008 | 112,079 | -0.13(-3.13%) |
Jun 27, 2003 | 4.212 | 4.324 | 4.138 | 4.138 | 39,462 | +0.00(+0.00%) |
Jun 26, 2003 | 4.017 | 4.147 | 3.870 | 4.138 | 28,677 | +0.20(+5.16%) |
Jun 25, 2003 | 3.900 | 3.995 | 3.900 | 3.935 | 146,471 | +0.04(+1.11%) |
Jun 24, 2003 | 4.108 | 4.173 | 3.870 | 3.892 | 51,033 | -0.26(-6.25%) |
Jun 23, 2003 | 4.237 | 4.506 | 4.151 | 4.151 | 23,743 | -0.13(-3.03%) |
Jun 20, 2003 | 4.635 | 4.635 | 4.268 | 4.281 | 37,620 | -0.05(-1.20%) |
Jun 19, 2003 | 4.778 | 4.778 | 4.185 | 4.333 | 51,342 | -0.43(-9.07%) |
Jun 18, 2003 | 4.942 | 4.960 | 4.765 | 4.765 | 8,017 | -0.19(-3.76%) |
Jun 17, 2003 | 5.331 | 5.331 | 4.951 | 4.951 | 15,726 | -0.26(-5.06%) |
Jun 16, 2003 | 5.184 | 5.357 | 5.081 | 5.215 | 71,231 | +0.03(+0.58%) |
Jun 13, 2003 | 5.271 | 5.271 | 5.184 | 5.184 | 38,853 | -0.02(-0.42%) |
Jun 12, 2003 | 5.137 | 5.206 | 5.063 | 5.206 | 43,324 | +0.02(+0.33%) |
Jun 11, 2003 | 5.137 | 5.223 | 4.704 | 5.189 | 55,813 | +0.00(+0.01%) |
Jun 10, 2003 | 5.141 | 5.249 | 5.137 | 5.188 | 21,739 | +0.05(+0.92%) |
Jun 09, 2003 | 5.102 | 5.297 | 5.037 | 5.141 | 56,121 | -0.03(-0.50%) |
Jun 06, 2003 | 4.735 | 5.228 | 4.735 | 5.167 | 52,421 | +0.12(+2.30%) |
Jun 05, 2003 | 4.973 | 5.120 | 4.921 | 5.051 | 43,787 | +0.05(+0.96%) |
Jun 04, 2003 | 4.540 | 5.189 | 4.497 | 5.003 | 152,330 | +0.46(+10.19%) |
Jun 03, 2003 | 4.389 | 4.566 | 4.363 | 4.540 | 14,492 | +0.15(+3.45%) |