Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.533 | 4.572 | 4.493 | 4.517 | 504,396 | -0.24(-5.14%) |
Aug 28, 2003 | 4.485 | 4.817 | 4.469 | 4.762 | 1,503,563 | +0.63(+15.30%) |
Aug 27, 2003 | 4.098 | 4.169 | 4.043 | 4.130 | 432,339 | -0.13(-2.97%) |
Aug 26, 2003 | 4.248 | 4.304 | 4.138 | 4.256 | 504,142 | +0.03(+0.75%) |
Aug 25, 2003 | 4.288 | 4.296 | 4.185 | 4.225 | 276,955 | -0.16(-3.60%) |
Aug 22, 2003 | 4.422 | 4.430 | 4.335 | 4.383 | 339,007 | +0.17(+4.13%) |
Aug 21, 2003 | 4.312 | 4.343 | 4.138 | 4.209 | 633,692 | +0.13(+3.29%) |
Aug 20, 2003 | 4.383 | 4.383 | 4.067 | 4.075 | 1,128,970 | -0.43(-9.47%) |
Aug 19, 2003 | 4.462 | 4.619 | 4.312 | 4.501 | 899,251 | +0.37(+8.99%) |
Aug 18, 2003 | 3.948 | 4.161 | 3.948 | 4.130 | 781,098 | +0.28(+7.39%) |
Aug 15, 2003 | 3.751 | 3.917 | 3.711 | 3.846 | 489,579 | +0.15(+4.06%) |
Aug 14, 2003 | 3.751 | 3.759 | 3.640 | 3.696 | 385,103 | -0.06(-1.68%) |
Aug 13, 2003 | 3.767 | 3.830 | 3.719 | 3.759 | 90,039 | +0.00(+0.00%) |
Aug 12, 2003 | 3.696 | 3.759 | 3.680 | 3.759 | 248,842 | +0.09(+2.37%) |
Aug 11, 2003 | 3.711 | 3.751 | 3.609 | 3.672 | 349,772 | -0.18(-4.71%) |
Aug 08, 2003 | 3.964 | 4.004 | 3.838 | 3.854 | 281,641 | +0.02(+0.41%) |
Aug 07, 2003 | 3.901 | 3.917 | 3.822 | 3.838 | 216,802 | -0.03(-0.82%) |
Aug 06, 2003 | 3.869 | 3.909 | 3.830 | 3.869 | 434,239 | +0.17(+4.48%) |
Aug 05, 2003 | 3.751 | 3.782 | 3.680 | 3.703 | 722,212 | +0.11(+3.08%) |
Aug 04, 2003 | 3.593 | 3.696 | 3.482 | 3.593 | 963,076 | -0.11(-2.99%) |
Aug 01, 2003 | 3.790 | 3.830 | 3.672 | 3.703 | 1,371,481 | +0.36(+10.61%) |
Jul 31, 2003 | 3.348 | 3.451 | 3.324 | 3.348 | 1,636,912 | +0.23(+7.34%) |
Jul 30, 2003 | 2.922 | 3.135 | 2.922 | 3.119 | 719,046 | +0.34(+12.22%) |
Jul 29, 2003 | 2.780 | 2.835 | 2.772 | 2.780 | 344,453 | +0.03(+1.15%) |
Jul 28, 2003 | 2.606 | 2.764 | 2.566 | 2.748 | 166,274 | +0.18(+7.08%) |
Jul 25, 2003 | 2.551 | 2.566 | 2.527 | 2.566 | 110,807 | +0.07(+2.85%) |
Jul 24, 2003 | 2.543 | 2.551 | 2.487 | 2.495 | 148,038 | -0.05(-1.86%) |
Jul 23, 2003 | 2.495 | 2.566 | 2.495 | 2.543 | 76,235 | +0.08(+3.21%) |
Jul 22, 2003 | 2.480 | 2.495 | 2.456 | 2.464 | 163,235 | -0.02(-0.64%) |
Jul 21, 2003 | 2.487 | 2.511 | 2.440 | 2.480 | 265,938 | -0.07(-2.79%) |
Jul 18, 2003 | 2.448 | 2.558 | 2.416 | 2.551 | 784,517 | +0.17(+7.31%) |
Jul 17, 2003 | 2.440 | 2.487 | 2.353 | 2.377 | 866,198 | -0.13(-5.35%) |
Jul 16, 2003 | 2.511 | 2.543 | 2.456 | 2.511 | 158,803 | +0.02(+0.63%) |
Jul 15, 2003 | 2.566 | 2.566 | 2.487 | 2.495 | 499,710 | -0.14(-5.39%) |
Jul 14, 2003 | 2.669 | 2.669 | 2.622 | 2.637 | 290,505 | -0.09(-3.19%) |
Jul 11, 2003 | 2.716 | 2.780 | 2.637 | 2.724 | 1,131,123 | -0.17(-5.99%) |
Jul 10, 2003 | 2.693 | 3.159 | 2.574 | 2.898 | 3,727,060 | +0.23(+8.58%) |
Jul 09, 2003 | 2.716 | 2.716 | 2.614 | 2.669 | 185,650 | -0.09(-3.43%) |
Jul 08, 2003 | 2.677 | 2.764 | 2.653 | 2.764 | 525,164 | +0.17(+6.71%) |
Jul 07, 2003 | 2.566 | 2.645 | 2.527 | 2.590 | 179,698 | +0.09(+3.47%) |
Jul 03, 2003 | 2.527 | 2.535 | 2.487 | 2.503 | 233,645 | -0.11(-4.23%) |
Jul 02, 2003 | 2.653 | 2.677 | 2.590 | 2.614 | 305,322 | -0.11(-4.06%) |
Jul 01, 2003 | 2.701 | 2.724 | 2.614 | 2.724 | 686,627 | +0.06(+2.07%) |
Jun 30, 2003 | 2.685 | 2.724 | 2.566 | 2.669 | 362,689 | +0.07(+2.74%) |
Jun 27, 2003 | 2.677 | 2.685 | 2.566 | 2.598 | 1,098,451 | -0.18(-6.53%) |
Jun 26, 2003 | 2.701 | 2.819 | 2.614 | 2.780 | 1,738,855 | -0.02(-0.57%) |
Jun 25, 2003 | 2.866 | 2.882 | 2.756 | 2.795 | 560,749 | -0.06(-2.21%) |
Jun 24, 2003 | 2.724 | 2.938 | 2.724 | 2.859 | 1,121,879 | +0.03(+1.12%) |
Jun 23, 2003 | 2.977 | 2.993 | 2.448 | 2.827 | 1,019,936 | -0.09(-2.98%) |
Jun 20, 2003 | 2.922 | 2.961 | 2.890 | 2.914 | 318,745 | -0.07(-2.38%) |
Jun 19, 2003 | 2.985 | 3.056 | 2.930 | 2.985 | 224,401 | +0.04(+1.34%) |
Jun 18, 2003 | 3.040 | 3.040 | 2.890 | 2.945 | 378,012 | -0.17(-5.57%) |
Jun 17, 2003 | 3.111 | 3.222 | 3.080 | 3.119 | 837,831 | +0.07(+2.33%) |
Jun 16, 2003 | 2.898 | 3.095 | 2.898 | 3.048 | 381,178 | +0.25(+9.04%) |
Jun 13, 2003 | 2.882 | 2.882 | 2.795 | 2.795 | 85,606 | -0.09(-3.01%) |
Jun 12, 2003 | 2.859 | 2.914 | 2.843 | 2.882 | 319,252 | +0.13(+4.88%) |
Jun 11, 2003 | 2.701 | 2.851 | 2.701 | 2.748 | 658,893 | +0.21(+8.41%) |
Jun 10, 2003 | 2.511 | 2.566 | 2.511 | 2.535 | 38,624 | +0.04(+1.58%) |
Jun 09, 2003 | 2.566 | 2.590 | 2.480 | 2.495 | 43,816 | -0.06(-2.17%) |
Jun 06, 2003 | 2.574 | 2.574 | 2.487 | 2.551 | 120,685 | +0.06(+2.21%) |
Jun 05, 2003 | 2.527 | 2.535 | 2.487 | 2.495 | 99,410 | -0.04(-1.56%) |
Jun 04, 2003 | 2.551 | 2.566 | 2.487 | 2.535 | 104,095 | -0.03(-1.23%) |
Jun 03, 2003 | 2.558 | 2.574 | 2.511 | 2.566 | 192,741 | -0.02(-0.91%) |