Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.558 | 4.562 | 4.417 | 4.446 | 53,175 | -0.11(-2.34%) |
Aug 28, 2003 | 4.529 | 4.736 | 4.446 | 4.553 | 109,350 | +0.04(+0.86%) |
Aug 27, 2003 | 4.736 | 4.736 | 4.446 | 4.514 | 115,040 | -0.14(-2.91%) |
Aug 26, 2003 | 4.504 | 4.736 | 4.398 | 4.649 | 67,555 | +0.16(+3.66%) |
Aug 25, 2003 | 4.495 | 4.543 | 4.398 | 4.485 | 67,865 | -0.01(-0.21%) |
Aug 22, 2003 | 4.833 | 4.833 | 4.456 | 4.495 | 168,733 | -0.28(-5.87%) |
Aug 21, 2003 | 4.350 | 4.833 | 4.350 | 4.775 | 76,245 | +0.43(+10.02%) |
Aug 20, 2003 | 4.524 | 4.543 | 4.340 | 4.340 | 52,244 | -0.14(-3.02%) |
Aug 19, 2003 | 4.543 | 4.543 | 4.417 | 4.475 | 442,264 | -0.03(-0.64%) |
Aug 18, 2003 | 4.833 | 4.833 | 4.350 | 4.504 | 322,982 | -0.19(-4.12%) |
Aug 15, 2003 | 4.833 | 4.833 | 4.591 | 4.698 | 145,662 | -0.14(-2.80%) |
Aug 14, 2003 | 4.688 | 4.833 | 4.688 | 4.833 | 15,931 | +0.06(+1.23%) |
Aug 13, 2003 | 4.775 | 4.814 | 4.562 | 4.774 | 72,003 | +0.01(+0.18%) |
Aug 12, 2003 | 4.601 | 4.765 | 4.504 | 4.765 | 65,072 | +0.14(+3.14%) |
Aug 11, 2003 | 4.659 | 4.794 | 4.620 | 4.620 | 26,587 | -0.14(-2.85%) |
Aug 08, 2003 | 4.872 | 4.968 | 4.669 | 4.756 | 39,622 | -0.11(-2.19%) |
Aug 07, 2003 | 4.736 | 4.930 | 4.727 | 4.862 | 254,909 | -0.17(-3.45%) |
Aug 06, 2003 | 4.640 | 5.134 | 4.640 | 5.036 | 215,494 | -0.23(-4.40%) |
Aug 05, 2003 | 5.171 | 5.316 | 5.134 | 5.268 | 326,913 | +0.10(+1.85%) |
Aug 04, 2003 | 5.220 | 5.413 | 5.152 | 5.172 | 381,847 | -0.05(-0.91%) |
Aug 01, 2003 | 5.316 | 5.316 | 5.142 | 5.220 | 274,614 | -0.14(-2.53%) |
Jul 31, 2003 | 5.268 | 5.355 | 5.220 | 5.355 | 249,219 | +0.09(+1.65%) |
Jul 30, 2003 | 5.171 | 5.297 | 5.152 | 5.268 | 140,593 | +0.11(+2.06%) |
Jul 29, 2003 | 4.843 | 5.297 | 4.833 | 5.162 | 51,933 | +0.27(+5.53%) |
Jul 28, 2003 | 5.123 | 5.171 | 4.843 | 4.891 | 140,800 | -0.28(-5.42%) |
Jul 25, 2003 | 5.055 | 5.606 | 5.055 | 5.171 | 47,795 | -0.10(-1.82%) |
Jul 24, 2003 | 4.997 | 5.287 | 4.915 | 5.267 | 105,833 | +0.38(+7.69%) |
Jul 23, 2003 | 4.881 | 4.978 | 4.736 | 4.891 | 150,007 | -0.01(-0.20%) |
Jul 22, 2003 | 4.591 | 4.930 | 4.553 | 4.901 | 71,796 | +0.29(+6.29%) |
Jul 21, 2003 | 4.978 | 5.075 | 4.301 | 4.611 | 408,745 | -0.40(-7.92%) |
Jul 18, 2003 | 5.655 | 5.713 | 4.930 | 5.007 | 576,444 | -0.68(-11.90%) |
Jul 17, 2003 | 5.848 | 6.041 | 5.684 | 5.684 | 141,110 | -0.20(-3.45%) |
Jul 16, 2003 | 5.800 | 6.041 | 5.800 | 5.887 | 76,245 | -0.14(-2.40%) |
Jul 15, 2003 | 5.800 | 6.032 | 5.800 | 6.032 | 125,903 | +0.22(+3.83%) |
Jul 14, 2003 | 5.993 | 6.138 | 5.423 | 5.809 | 763,695 | -0.23(-3.84%) |
Jul 11, 2003 | 6.235 | 6.235 | 5.877 | 6.041 | 146,904 | -0.17(-2.80%) |
Jul 10, 2003 | 6.544 | 6.544 | 5.800 | 6.215 | 102,005 | +0.32(+5.41%) |
Jul 09, 2003 | 6.264 | 6.264 | 5.800 | 5.896 | 254,289 | -0.39(-6.15%) |
Jul 08, 2003 | 6.235 | 6.283 | 5.800 | 6.283 | 190,458 | +0.02(+0.31%) |
Jul 07, 2003 | 5.838 | 6.351 | 5.674 | 6.264 | 305,291 | +0.46(+8.00%) |
Jul 03, 2003 | 5.655 | 5.838 | 5.635 | 5.800 | 93,625 | +0.02(+0.33%) |