Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.999 | 7.416 | 6.908 | 7.137 | 1,024,770 | +0.07(+1.04%) |
Aug 28, 2003 | 7.337 | 7.369 | 6.929 | 7.064 | 1,251,840 | -0.12(-1.64%) |
Aug 27, 2003 | 6.855 | 7.450 | 6.641 | 7.181 | 3,262,551 | +0.44(+6.58%) |
Aug 26, 2003 | 6.063 | 6.753 | 6.019 | 6.738 | 5,254,642 | +1.51(+28.93%) |
Aug 25, 2003 | 5.490 | 5.578 | 5.059 | 5.226 | 849,698 | -0.25(-4.56%) |
Aug 22, 2003 | 5.666 | 5.707 | 5.382 | 5.476 | 376,483 | -0.14(-2.56%) |
Aug 21, 2003 | 5.608 | 5.681 | 5.578 | 5.619 | 367,400 | +0.11(+2.03%) |
Aug 20, 2003 | 5.517 | 5.696 | 5.431 | 5.508 | 789,524 | +0.04(+0.64%) |
Aug 19, 2003 | 5.311 | 5.569 | 5.279 | 5.473 | 1,307,927 | +0.26(+4.90%) |
Aug 18, 2003 | 4.800 | 5.226 | 4.800 | 5.217 | 473,215 | +0.45(+9.35%) |
Aug 15, 2003 | 4.771 | 4.956 | 4.759 | 4.771 | 123,299 | -0.01(-0.25%) |
Aug 14, 2003 | 4.827 | 4.891 | 4.774 | 4.783 | 226,389 | -0.09(-1.93%) |
Aug 13, 2003 | 4.874 | 4.976 | 4.824 | 4.877 | 170,303 | -0.03(-0.71%) |
Aug 12, 2003 | 4.932 | 4.968 | 4.800 | 4.912 | 314,719 | -0.01(-0.13%) |
Aug 11, 2003 | 4.791 | 5.012 | 4.789 | 4.918 | 185,970 | +0.04(+0.84%) |
Aug 08, 2003 | 4.818 | 4.988 | 4.771 | 4.877 | 209,813 | +0.05(+1.10%) |
Aug 07, 2003 | 4.815 | 5.053 | 4.683 | 4.824 | 382,841 | -0.11(-2.32%) |
Aug 06, 2003 | 4.771 | 4.982 | 4.286 | 4.938 | 1,255,473 | +0.12(+2.56%) |
Aug 05, 2003 | 5.141 | 5.147 | 4.800 | 4.815 | 708,914 | -0.33(-6.34%) |
Aug 04, 2003 | 5.285 | 5.396 | 4.991 | 5.141 | 465,721 | -0.15(-2.83%) |
Aug 01, 2003 | 5.338 | 5.417 | 5.173 | 5.291 | 274,755 | -0.01(-0.28%) |
Jul 31, 2003 | 5.431 | 5.543 | 5.182 | 5.305 | 480,254 | -0.07(-1.26%) |
Jul 30, 2003 | 5.496 | 5.616 | 5.329 | 5.373 | 224,799 | -0.18(-3.17%) |
Jul 29, 2003 | 5.487 | 5.652 | 5.071 | 5.549 | 883,532 | +0.23(+4.25%) |
Jul 28, 2003 | 5.434 | 5.602 | 5.170 | 5.323 | 757,053 | -0.28(-4.98%) |
Jul 25, 2003 | 5.731 | 5.766 | 5.464 | 5.602 | 292,239 | +0.01(+0.21%) |
Jul 24, 2003 | 5.643 | 5.845 | 5.446 | 5.590 | 626,488 | +0.07(+1.22%) |
Jul 23, 2003 | 5.564 | 5.619 | 5.387 | 5.523 | 838,572 | -0.02(-0.42%) |
Jul 22, 2003 | 5.652 | 5.652 | 5.358 | 5.546 | 924,404 | +0.06(+1.07%) |
Jul 21, 2003 | 5.696 | 5.696 | 4.991 | 5.487 | 1,414,650 | -0.14(-2.50%) |
Jul 18, 2003 | 5.505 | 5.684 | 5.440 | 5.628 | 728,442 | +0.20(+3.73%) |
Jul 17, 2003 | 5.666 | 5.725 | 5.308 | 5.426 | 1,328,590 | -0.30(-5.23%) |
Jul 16, 2003 | 6.048 | 6.063 | 5.649 | 5.725 | 3,973,509 | -0.35(-5.71%) |
Jul 15, 2003 | 6.530 | 6.606 | 6.019 | 6.072 | 1,897,175 | +1.87(+44.64%) |
Jul 14, 2003 | 4.517 | 4.534 | 4.130 | 4.198 | 2,071,906 | -0.16(-3.74%) |
Jul 11, 2003 | 4.605 | 4.619 | 4.314 | 4.361 | 716,294 | -0.23(-5.08%) |
Jul 10, 2003 | 4.487 | 4.606 | 4.313 | 4.594 | 1,597,782 | +0.11(+2.53%) |
Jul 09, 2003 | 4.237 | 4.539 | 4.143 | 4.481 | 2,004,466 | +0.31(+7.51%) |
Jul 08, 2003 | 3.783 | 4.260 | 3.699 | 4.168 | 1,529,321 | +0.49(+13.46%) |
Jul 07, 2003 | 3.719 | 3.775 | 3.634 | 3.673 | 960,168 | +0.05(+1.44%) |
Jul 03, 2003 | 3.667 | 3.719 | 3.540 | 3.621 | 361,042 | -0.10(-2.63%) |
Jul 02, 2003 | 3.672 | 3.750 | 3.600 | 3.719 | 701,236 | +0.11(+3.19%) |
Jul 01, 2003 | 3.628 | 3.668 | 3.303 | 3.604 | 1,577,346 | -0.07(-1.92%) |
Jun 30, 2003 | 3.724 | 3.775 | 3.487 | 3.675 | 2,888,850 | -0.05(-1.33%) |
Jun 27, 2003 | 3.856 | 3.902 | 3.621 | 3.724 | 1,199,577 | -0.16(-4.07%) |
Jun 26, 2003 | 4.040 | 4.040 | 3.819 | 3.882 | 739,455 | -0.10(-2.46%) |
Jun 25, 2003 | 4.022 | 4.104 | 3.973 | 3.980 | 1,007,172 | +0.05(+1.19%) |
Jun 24, 2003 | 3.909 | 3.986 | 3.861 | 3.933 | 1,130,471 | +0.13(+3.40%) |
Jun 23, 2003 | 3.745 | 3.947 | 3.680 | 3.804 | 1,551,801 | +0.14(+3.77%) |
Jun 20, 2003 | 3.667 | 3.830 | 3.451 | 3.665 | 1,085,511 | -0.04(-1.20%) |
Jun 19, 2003 | 3.986 | 4.097 | 3.680 | 3.710 | 1,562,359 | -0.21(-5.26%) |
Jun 18, 2003 | 3.993 | 4.044 | 3.719 | 3.916 | 1,710,864 | -0.04(-0.99%) |
Jun 17, 2003 | 3.745 | 4.012 | 3.710 | 3.955 | 2,698,621 | +0.33(+9.11%) |
Jun 16, 2003 | 3.347 | 3.631 | 3.282 | 3.625 | 1,310,311 | +0.36(+11.12%) |
Jun 13, 2003 | 3.247 | 3.360 | 3.132 | 3.262 | 744,905 | +0.02(+0.76%) |
Jun 12, 2003 | 3.444 | 3.523 | 3.197 | 3.237 | 1,710,523 | -0.10(-3.08%) |
Jun 11, 2003 | 3.198 | 3.380 | 3.079 | 3.340 | 1,846,084 | +0.22(+7.07%) |
Jun 10, 2003 | 3.099 | 3.190 | 3.034 | 3.120 | 1,054,516 | +0.11(+3.69%) |
Jun 09, 2003 | 3.001 | 3.124 | 2.972 | 3.009 | 577,191 | +0.01(+0.26%) |
Jun 06, 2003 | 2.807 | 3.104 | 2.787 | 3.001 | 1,272,844 | +0.13(+4.64%) |
Jun 05, 2003 | 3.079 | 3.125 | 2.667 | 2.868 | 924,404 | -0.16(-5.26%) |
Jun 04, 2003 | 3.000 | 3.040 | 2.902 | 3.027 | 446,193 | +0.07(+2.22%) |
Jun 03, 2003 | 2.838 | 2.978 | 2.792 | 2.961 | 277,593 | +0.10(+3.63%) |