Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.140 | 5.345 | 5.101 | 5.314 | 4,219 | -0.05(-1.01%) |
Aug 28, 2003 | 5.091 | 5.369 | 5.091 | 5.369 | 4,939 | +0.24(+4.64%) |
Aug 27, 2003 | 5.355 | 5.355 | 5.110 | 5.131 | 7,203 | -0.26(-4.86%) |
Aug 26, 2003 | 5.354 | 5.393 | 5.354 | 5.393 | 4,322 | +0.00(+0.00%) |
Aug 25, 2003 | 5.083 | 5.393 | 5.083 | 5.393 | 2,675 | +0.01(+0.18%) |
Aug 22, 2003 | 5.432 | 5.432 | 5.325 | 5.383 | 8,335 | -0.04(-0.70%) |
Aug 21, 2003 | 5.256 | 5.491 | 5.256 | 5.421 | 5,145 | -0.02(-0.29%) |
Aug 20, 2003 | 5.170 | 5.578 | 5.111 | 5.437 | 10,188 | -0.10(-1.84%) |
Aug 19, 2003 | 5.529 | 5.578 | 5.529 | 5.539 | 1,749 | +0.19(+3.64%) |
Aug 18, 2003 | 5.247 | 5.344 | 5.102 | 5.344 | 8,232 | +0.46(+9.34%) |
Aug 15, 2003 | 4.888 | 5.597 | 4.888 | 4.888 | 6,997 | -0.02(-0.40%) |
Aug 14, 2003 | 4.897 | 4.907 | 4.897 | 4.907 | 1,955 | +0.02(+0.40%) |
Aug 13, 2003 | 4.868 | 4.888 | 4.859 | 4.888 | 6,689 | +0.03(+0.60%) |
Aug 12, 2003 | 4.907 | 4.907 | 4.859 | 4.859 | 13,275 | -0.05(-0.99%) |
Aug 11, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 5,145 | +0.00(+0.00%) |
Aug 08, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 2,058 | +0.00(+0.00%) |
Aug 06, 2003 | 4.907 | 4.917 | 4.897 | 4.907 | 9,776 | +0.00(+0.00%) |
Aug 05, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 4,630 | +0.03(+0.60%) |
Aug 04, 2003 | 4.878 | 4.878 | 4.868 | 4.878 | 1,440 | -0.07(-1.38%) |
Aug 01, 2003 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 4.956 | 4.956 | 4.868 | 4.946 | 4,116 | +0.04(+0.79%) |
Jul 30, 2003 | 4.897 | 4.946 | 4.897 | 4.907 | 6,586 | +0.00(+0.00%) |
Jul 29, 2003 | 4.868 | 4.917 | 4.868 | 4.907 | 2,469 | +0.00(+0.00%) |
Jul 28, 2003 | 4.907 | 4.908 | 4.907 | 4.907 | 16,774 | +0.00(+0.00%) |
Jul 25, 2003 | 4.975 | 4.975 | 4.859 | 4.907 | 36,224 | +0.00(+0.00%) |
Jul 24, 2003 | 5.102 | 5.102 | 4.907 | 4.907 | 16,980 | +0.00(+0.00%) |
Jul 23, 2003 | 4.907 | 4.975 | 4.868 | 4.907 | 97,146 | +0.15(+3.06%) |
Jul 22, 2003 | 4.878 | 4.946 | 4.761 | 4.761 | 15,745 | -0.10(-2.00%) |
Jul 21, 2003 | 4.868 | 4.927 | 4.859 | 4.859 | 6,483 | -0.10(-1.96%) |
Jul 18, 2003 | 4.966 | 4.966 | 4.956 | 4.956 | 3,293 | +0.10(+2.00%) |
Jul 17, 2003 | 5.024 | 5.024 | 4.859 | 4.859 | 4,836 | -0.17(-3.29%) |
Jul 16, 2003 | 5.014 | 5.024 | 5.014 | 5.024 | 1,749 | +0.09(+1.77%) |
Jul 15, 2003 | 4.995 | 5.004 | 4.936 | 4.936 | 6,689 | -0.03(-0.61%) |
Jul 14, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 102 | +0.00(+0.02%) |
Jul 11, 2003 | 5.043 | 4.966 | 4.966 | 4.966 | 720 | -0.08(-1.54%) |
Jul 10, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 5.034 | 5.043 | 5.034 | 5.043 | 60,716 | +0.04(+0.78%) |
Jul 08, 2003 | 5.004 | 5.004 | 5.004 | 5.004 | 12,349 | -0.12(-2.28%) |
Jul 07, 2003 | 5.082 | 5.228 | 5.082 | 5.121 | 11,937 | +0.15(+2.93%) |
Jul 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 514 | +0.00(+0.00%) |
Jul 02, 2003 | 4.966 | 4.975 | 4.966 | 4.975 | 35,709 | +0.04(+0.79%) |
Jul 01, 2003 | 4.994 | 5.102 | 4.936 | 4.936 | 2,264 | -0.04(-0.78%) |
Jun 30, 2003 | 5.004 | 5.004 | 4.956 | 4.975 | 21,302 | -0.08(-1.52%) |
Jun 27, 2003 | 5.131 | 5.131 | 5.043 | 5.052 | 11,114 | +0.05(+0.97%) |
Jun 26, 2003 | 5.111 | 5.121 | 4.956 | 5.003 | 26,036 | -0.05(-0.98%) |
Jun 25, 2003 | 5.102 | 5.199 | 5.053 | 5.053 | 25,212 | +0.00(+0.00%) |
Jun 24, 2003 | 5.413 | 5.413 | 5.043 | 5.053 | 9,673 | -0.42(-7.64%) |
Jun 23, 2003 | 5.481 | 5.558 | 5.394 | 5.471 | 1,234 | +0.32(+6.23%) |
Jun 20, 2003 | 5.393 | 5.490 | 5.150 | 5.150 | 8,232 | -0.19(-3.64%) |
Jun 19, 2003 | 5.540 | 5.540 | 5.063 | 5.344 | 5,968 | -0.24(-4.35%) |
Jun 18, 2003 | 5.404 | 5.597 | 5.091 | 5.587 | 76,153 | +0.24(+4.55%) |
Jun 17, 2003 | 5.189 | 5.375 | 5.052 | 5.344 | 5,042 | +0.10(+1.85%) |
Jun 16, 2003 | 5.452 | 5.452 | 5.227 | 5.247 | 5,145 | -0.25(-4.59%) |
Jun 13, 2003 | 5.189 | 5.500 | 5.189 | 5.500 | 37,459 | +0.16(+2.91%) |
Jun 12, 2003 | 5.490 | 5.495 | 5.344 | 5.344 | 14,407 | -0.16(-2.83%) |
Jun 11, 2003 | 5.296 | 5.510 | 5.296 | 5.500 | 23,978 | +0.31(+5.89%) |
Jun 10, 2003 | 5.004 | 5.252 | 4.985 | 5.194 | 18,832 | +0.18(+3.57%) |
Jun 09, 2003 | 5.093 | 5.131 | 4.956 | 5.015 | 4,219 | -0.12(-2.25%) |
Jun 06, 2003 | 4.907 | 5.325 | 4.907 | 5.131 | 35,401 | +0.26(+5.39%) |
Jun 05, 2003 | 4.460 | 4.956 | 4.450 | 4.868 | 14,407 | +0.36(+7.97%) |
Jun 04, 2003 | 4.460 | 4.791 | 4.421 | 4.509 | 11,011 | +0.08(+1.75%) |
Jun 03, 2003 | 4.373 | 4.431 | 4.276 | 4.431 | 3,087 | +0.07(+1.56%) |