Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.646 | 5.646 | 5.341 | 5.341 | 116,484 | -0.21(-3.78%) |
Aug 28, 2003 | 5.494 | 5.627 | 5.379 | 5.551 | 135,986 | +0.15(+2.83%) |
Aug 27, 2003 | 5.532 | 5.551 | 5.389 | 5.398 | 41,099 | -0.16(-2.92%) |
Aug 26, 2003 | 5.379 | 5.580 | 5.074 | 5.561 | 123,404 | +0.13(+2.46%) |
Aug 25, 2003 | 5.618 | 5.618 | 5.427 | 5.427 | 107,887 | -0.15(-2.73%) |
Aug 22, 2003 | 5.723 | 5.723 | 5.532 | 5.580 | 225,839 | -0.14(-2.50%) |
Aug 21, 2003 | 5.580 | 5.723 | 5.494 | 5.723 | 316,007 | +0.30(+5.45%) |
Aug 20, 2003 | 5.103 | 5.484 | 5.103 | 5.427 | 251,946 | +0.32(+6.36%) |
Aug 19, 2003 | 4.960 | 5.169 | 4.960 | 5.103 | 162,931 | +0.13(+2.69%) |
Aug 18, 2003 | 4.941 | 5.055 | 4.893 | 4.969 | 143,954 | -0.02(-0.38%) |
Aug 15, 2003 | 5.141 | 5.150 | 4.912 | 4.988 | 95,515 | -0.10(-2.06%) |
Aug 14, 2003 | 4.979 | 5.103 | 4.979 | 5.093 | 117,952 | +0.21(+4.30%) |
Aug 13, 2003 | 5.084 | 5.084 | 4.712 | 4.883 | 394,747 | -0.08(-1.54%) |
Aug 12, 2003 | 5.055 | 5.074 | 4.864 | 4.960 | 169,641 | -0.10(-2.07%) |
Aug 11, 2003 | 5.246 | 5.246 | 4.960 | 5.065 | 167,440 | +0.08(+1.53%) |
Aug 08, 2003 | 4.578 | 5.351 | 4.502 | 4.988 | 584,205 | +0.51(+11.28%) |
Aug 07, 2003 | 4.769 | 4.788 | 3.815 | 4.483 | 1,466,594 | -0.52(-10.48%) |
Aug 06, 2003 | 5.932 | 5.932 | 4.874 | 5.007 | 1,558,859 | -0.83(-14.22%) |
Aug 05, 2003 | 6.581 | 6.581 | 5.627 | 5.837 | 1,385,652 | -1.19(-16.96%) |
Aug 04, 2003 | 7.249 | 7.249 | 6.915 | 7.029 | 97,297 | -0.22(-3.03%) |
Aug 01, 2003 | 7.249 | 7.459 | 7.249 | 7.249 | 98,136 | -0.01(-0.13%) |
Jul 31, 2003 | 7.125 | 7.439 | 7.125 | 7.258 | 216,298 | +0.23(+3.26%) |
Jul 30, 2003 | 7.058 | 7.182 | 6.924 | 7.029 | 106,104 | +0.07(+0.96%) |
Jul 29, 2003 | 7.172 | 7.201 | 6.791 | 6.963 | 221,016 | -0.11(-1.62%) |
Jul 28, 2003 | 7.296 | 7.487 | 7.077 | 7.077 | 160,834 | -0.22(-3.01%) |
Jul 25, 2003 | 6.934 | 7.487 | 6.915 | 7.296 | 203,716 | +0.31(+4.51%) |
Jul 24, 2003 | 6.762 | 7.039 | 6.629 | 6.982 | 247,752 | +0.32(+4.87%) |
Jul 23, 2003 | 6.848 | 6.867 | 6.524 | 6.657 | 282,561 | -0.11(-1.69%) |
Jul 22, 2003 | 6.581 | 6.886 | 6.343 | 6.772 | 630,966 | +0.32(+5.03%) |
Jul 21, 2003 | 7.773 | 7.773 | 6.409 | 6.448 | 921,287 | -1.50(-18.85%) |
Jul 18, 2003 | 8.012 | 8.107 | 7.888 | 7.945 | 137,244 | -0.05(-0.60%) |
Jul 17, 2003 | 7.945 | 8.059 | 7.945 | 7.993 | 99,394 | +0.03(+0.36%) |
Jul 16, 2003 | 8.679 | 8.679 | 7.926 | 7.964 | 465,623 | -0.53(-6.29%) |
Jul 15, 2003 | 8.441 | 8.822 | 8.393 | 8.498 | 278,053 | +0.09(+1.02%) |
Jul 14, 2003 | 7.678 | 8.746 | 7.630 | 8.412 | 660,324 | +0.26(+3.16%) |
Jul 11, 2003 | 10.07 | 10.47 | 7.869 | 8.155 | 1,783,650 | -1.95(-19.26%) |
Jul 10, 2003 | 10.04 | 10.16 | 9.910 | 10.10 | 103,169 | +0.01(+0.10%) |
Jul 09, 2003 | 9.709 | 10.09 | 9.681 | 10.09 | 217,137 | +0.29(+2.92%) |
Jul 08, 2003 | 9.681 | 9.891 | 9.614 | 9.805 | 165,343 | -0.02(-0.19%) |
Jul 07, 2003 | 9.538 | 9.824 | 9.538 | 9.824 | 179,287 | +0.33(+3.52%) |
Jul 03, 2003 | 9.538 | 9.605 | 9.423 | 9.490 | 42,987 | -0.07(-0.70%) |
Jul 02, 2003 | 9.585 | 9.729 | 9.347 | 9.557 | 156,640 | +0.00(+0.00%) |
Jul 01, 2003 | 9.776 | 9.795 | 9.452 | 9.557 | 141,542 | -0.31(-3.19%) |
Jun 30, 2003 | 9.156 | 9.872 | 9.156 | 9.872 | 311,289 | +0.64(+6.92%) |
Jun 27, 2003 | 9.376 | 9.490 | 9.233 | 9.233 | 122,146 | -0.19(-2.02%) |
Jun 26, 2003 | 9.252 | 9.423 | 9.213 | 9.423 | 94,361 | +0.24(+2.60%) |
Jun 25, 2003 | 9.061 | 9.442 | 9.061 | 9.185 | 107,362 | +0.10(+1.16%) |
Jun 24, 2003 | 9.156 | 9.252 | 8.965 | 9.080 | 180,441 | -0.20(-2.16%) |
Jun 23, 2003 | 9.891 | 9.891 | 8.880 | 9.280 | 381,012 | -0.71(-7.07%) |
Jun 20, 2003 | 10.28 | 10.30 | 9.633 | 9.986 | 368,745 | -0.22(-2.15%) |
Jun 19, 2003 | 10.21 | 10.35 | 10.01 | 10.21 | 264,003 | +0.07(+0.66%) |
Jun 18, 2003 | 10.06 | 10.21 | 9.776 | 10.14 | 200,886 | +0.03(+0.28%) |
Jun 17, 2003 | 9.709 | 10.21 | 9.576 | 10.11 | 278,892 | +0.45(+4.64%) |
Jun 16, 2003 | 9.547 | 9.776 | 9.395 | 9.662 | 186,207 | +0.12(+1.30%) |
Jun 13, 2003 | 9.585 | 9.690 | 9.481 | 9.538 | 151,713 | +0.05(+0.50%) |
Jun 12, 2003 | 9.776 | 10.01 | 9.357 | 9.490 | 512,070 | -0.48(-4.78%) |
Jun 11, 2003 | 10.30 | 10.40 | 9.719 | 9.967 | 309,087 | -0.25(-2.43%) |
Jun 10, 2003 | 10.06 | 10.43 | 10.06 | 10.21 | 376,818 | +0.26(+2.59%) |
Jun 09, 2003 | 9.395 | 10.24 | 9.395 | 9.957 | 649,210 | +0.56(+5.99%) |
Jun 06, 2003 | 9.156 | 9.967 | 9.156 | 9.395 | 614,610 | +0.33(+3.68%) |
Jun 05, 2003 | 8.765 | 9.109 | 8.641 | 9.061 | 350,397 | +0.39(+4.51%) |
Jun 04, 2003 | 8.632 | 8.727 | 8.498 | 8.670 | 173,626 | +0.13(+1.56%) |
Jun 03, 2003 | 8.422 | 8.584 | 8.298 | 8.536 | 163,875 | +0.14(+1.70%) |