Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.360 | 9.360 | 8.080 | 8.840 | 160,250 | +0.44(+5.24%) |
Aug 28, 2003 | 7.840 | 8.440 | 7.552 | 8.400 | 127,175 | +0.40(+5.00%) |
Aug 27, 2003 | 7.640 | 8.520 | 7.320 | 8.000 | 239,700 | +0.44(+5.82%) |
Aug 26, 2003 | 7.880 | 8.040 | 7.160 | 7.560 | 137,350 | -0.48(-5.97%) |
Aug 25, 2003 | 8.000 | 8.920 | 7.640 | 8.040 | 288,525 | +0.28(+3.61%) |
Aug 22, 2003 | 7.080 | 8.200 | 7.000 | 7.760 | 272,600 | +0.80(+11.49%) |
Aug 21, 2003 | 6.400 | 7.040 | 6.080 | 6.960 | 217,100 | +0.28(+4.19%) |
Aug 20, 2003 | 5.640 | 6.752 | 5.640 | 6.680 | 359,725 | +1.12(+20.14%) |
Aug 19, 2003 | 5.120 | 5.680 | 4.720 | 5.560 | 71,650 | +0.44(+8.59%) |
Aug 18, 2003 | 5.880 | 5.880 | 5.000 | 5.120 | 40,075 | -0.52(-9.22%) |
Aug 15, 2003 | 5.960 | 5.960 | 5.360 | 5.640 | 36,250 | +0.00(+0.00%) |
Aug 14, 2003 | 5.680 | 6.000 | 5.160 | 5.640 | 185,850 | +0.28(+5.22%) |
Aug 13, 2003 | 4.880 | 5.480 | 4.840 | 5.360 | 74,600 | +0.32(+6.35%) |
Aug 12, 2003 | 5.200 | 5.200 | 5.040 | 5.040 | 48,025 | -0.16(-3.08%) |
Aug 11, 2003 | 5.200 | 5.560 | 5.040 | 5.200 | 62,025 | +0.16(+3.17%) |
Aug 08, 2003 | 4.440 | 5.240 | 4.440 | 5.040 | 60,100 | +0.00(+0.00%) |
Aug 07, 2003 | 5.520 | 5.520 | 4.920 | 5.040 | 90,225 | -0.16(-3.08%) |
Aug 06, 2003 | 4.760 | 5.280 | 4.360 | 5.200 | 138,075 | +0.40(+8.33%) |
Aug 05, 2003 | 5.360 | 5.560 | 4.800 | 4.800 | 188,825 | -0.76(-13.67%) |
Aug 04, 2003 | 5.600 | 6.080 | 5.400 | 5.560 | 93,300 | -0.52(-8.55%) |
Aug 01, 2003 | 5.560 | 7.160 | 5.400 | 6.080 | 602,025 | +0.72(+13.43%) |
Jul 31, 2003 | 4.520 | 5.520 | 4.440 | 5.360 | 411,600 | +0.88(+19.64%) |
Jul 30, 2003 | 4.240 | 4.520 | 4.140 | 4.480 | 98,350 | +0.24(+5.66%) |
Jul 29, 2003 | 4.520 | 4.720 | 4.200 | 4.240 | 92,825 | -0.28(-6.19%) |
Jul 28, 2003 | 4.720 | 4.840 | 4.320 | 4.520 | 115,450 | -0.24(-5.04%) |
Jul 25, 2003 | 4.560 | 5.120 | 4.440 | 4.760 | 760,850 | +0.76(+19.00%) |
Jul 24, 2003 | 4.000 | 4.076 | 3.840 | 4.000 | 87,050 | +0.00(+0.00%) |
Jul 23, 2003 | 4.000 | 4.040 | 3.920 | 4.000 | 60,450 | -0.12(-2.91%) |
Jul 22, 2003 | 4.280 | 4.280 | 3.960 | 4.120 | 36,625 | -0.04(-0.96%) |
Jul 21, 2003 | 4.240 | 4.280 | 3.960 | 4.160 | 70,325 | +0.12(+2.97%) |
Jul 18, 2003 | 4.040 | 4.120 | 3.720 | 4.040 | 55,675 | +0.20(+5.21%) |
Jul 17, 2003 | 4.220 | 4.320 | 3.800 | 3.840 | 174,675 | -0.16(-4.00%) |
Jul 16, 2003 | 3.960 | 4.240 | 3.600 | 4.000 | 124,600 | +0.08(+2.04%) |
Jul 15, 2003 | 4.520 | 4.520 | 3.920 | 3.920 | 129,950 | -0.48(-10.91%) |
Jul 14, 2003 | 4.880 | 4.880 | 4.280 | 4.400 | 271,775 | +0.28(+6.80%) |
Jul 11, 2003 | 3.680 | 4.400 | 3.640 | 4.120 | 420,025 | +0.64(+18.39%) |
Jul 10, 2003 | 3.200 | 3.520 | 3.000 | 3.480 | 91,925 | +0.32(+10.13%) |
Jul 09, 2003 | 3.200 | 3.200 | 3.000 | 3.160 | 51,825 | +0.00(+0.00%) |
Jul 08, 2003 | 3.200 | 3.200 | 3.000 | 3.160 | 39,100 | +0.08(+2.60%) |
Jul 07, 2003 | 3.480 | 3.520 | 2.840 | 3.080 | 145,725 | -0.24(-7.23%) |
Jul 03, 2003 | 3.400 | 3.440 | 3.320 | 3.320 | 56,600 | +0.00(+0.00%) |
Jul 02, 2003 | 3.320 | 3.400 | 3.240 | 3.320 | 21,250 | +0.00(+0.00%) |
Jul 01, 2003 | 3.440 | 3.480 | 3.200 | 3.320 | 24,100 | +0.04(+1.22%) |
Jun 30, 2003 | 3.480 | 3.480 | 3.280 | 3.280 | 10,650 | -0.20(-5.75%) |
Jun 27, 2003 | 3.680 | 3.680 | 3.320 | 3.480 | 172,531 | -0.12(-3.33%) |
Jun 26, 2003 | 3.520 | 3.880 | 3.400 | 3.600 | 177,225 | +0.12(+3.45%) |
Jun 25, 2003 | 3.240 | 3.760 | 3.200 | 3.480 | 224,700 | +0.16(+4.82%) |
Jun 24, 2003 | 3.560 | 3.560 | 3.120 | 3.320 | 25,925 | +0.04(+1.22%) |
Jun 23, 2003 | 3.480 | 3.560 | 3.240 | 3.280 | 35,825 | -0.12(-3.53%) |
Jun 20, 2003 | 3.440 | 3.440 | 3.280 | 3.400 | 25,650 | -0.08(-2.30%) |
Jun 19, 2003 | 3.600 | 3.680 | 3.320 | 3.480 | 49,050 | +0.00(+0.00%) |
Jun 18, 2003 | 3.520 | 3.760 | 3.400 | 3.480 | 66,600 | -0.04(-1.14%) |
Jun 17, 2003 | 3.680 | 3.840 | 3.360 | 3.520 | 59,950 | -0.12(-3.30%) |
Jun 16, 2003 | 3.720 | 3.720 | 3.560 | 3.640 | 23,850 | +0.12(+3.41%) |
Jun 13, 2003 | 3.880 | 3.960 | 3.400 | 3.520 | 89,675 | -0.24(-6.38%) |
Jun 12, 2003 | 3.880 | 4.080 | 3.720 | 3.760 | 32,800 | -0.24(-6.00%) |
Jun 11, 2003 | 4.000 | 4.120 | 3.920 | 4.000 | 52,325 | +0.00(+0.00%) |
Jun 10, 2003 | 4.160 | 4.360 | 3.960 | 4.000 | 23,900 | -0.20(-4.76%) |
Jun 09, 2003 | 4.680 | 4.680 | 3.960 | 4.200 | 32,150 | -0.32(-7.08%) |
Jun 06, 2003 | 5.040 | 5.040 | 4.360 | 4.520 | 40,175 | -0.08(-1.65%) |
Jun 05, 2003 | 4.760 | 4.960 | 4.360 | 4.596 | 75,625 | -0.04(-0.95%) |
Jun 04, 2003 | 4.080 | 4.760 | 3.880 | 4.640 | 485,675 | +0.64(+16.00%) |
Jun 03, 2003 | 4.000 | 4.000 | 3.600 | 4.000 | 16,250 | +0.00(+0.00%) |