Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.946 | 6.000 | 5.844 | 5.867 | 3,119,474 | +0.08(+1.35%) |
Aug 28, 2003 | 5.672 | 5.820 | 5.633 | 5.789 | 2,535,691 | +0.07(+1.23%) |
Aug 27, 2003 | 5.570 | 5.797 | 5.562 | 5.719 | 6,215,812 | +0.23(+4.28%) |
Aug 26, 2003 | 5.320 | 5.492 | 5.273 | 5.484 | 1,418,744 | +0.13(+2.34%) |
Aug 25, 2003 | 5.476 | 5.492 | 5.328 | 5.359 | 927,763 | -0.09(-1.72%) |
Aug 22, 2003 | 5.515 | 5.570 | 5.445 | 5.453 | 1,609,973 | -0.13(-2.24%) |
Aug 21, 2003 | 5.554 | 5.586 | 5.445 | 5.578 | 3,588,086 | -0.02(-0.28%) |
Aug 20, 2003 | 5.437 | 5.609 | 5.421 | 5.594 | 3,455,018 | +0.20(+3.62%) |
Aug 19, 2003 | 5.226 | 5.398 | 5.195 | 5.398 | 2,170,491 | +0.14(+2.68%) |
Aug 18, 2003 | 5.257 | 5.312 | 5.234 | 5.257 | 1,341,282 | -0.13(-2.47%) |
Aug 15, 2003 | 5.218 | 5.390 | 5.210 | 5.390 | 1,604,987 | +0.17(+3.30%) |
Aug 14, 2003 | 5.320 | 5.320 | 5.202 | 5.218 | 1,855,783 | -0.06(-1.19%) |
Aug 13, 2003 | 5.171 | 5.296 | 5.140 | 5.281 | 2,413,745 | +0.10(+1.96%) |
Aug 12, 2003 | 5.210 | 5.234 | 5.155 | 5.179 | 1,112,472 | -0.08(-1.49%) |
Aug 11, 2003 | 5.320 | 5.320 | 5.163 | 5.257 | 3,731,251 | -0.13(-2.47%) |
Aug 08, 2003 | 5.179 | 5.461 | 5.140 | 5.390 | 2,530,322 | +0.16(+3.14%) |
Aug 07, 2003 | 5.273 | 5.281 | 5.202 | 5.226 | 1,055,462 | -0.05(-0.89%) |
Aug 06, 2003 | 5.101 | 5.273 | 5.093 | 5.273 | 1,510,396 | +0.19(+3.69%) |
Aug 05, 2003 | 5.085 | 5.148 | 5.046 | 5.085 | 1,462,717 | -0.02(-0.31%) |
Aug 04, 2003 | 5.015 | 5.155 | 5.015 | 5.101 | 1,047,537 | +0.05(+1.09%) |
Aug 01, 2003 | 5.046 | 5.241 | 4.968 | 5.046 | 1,973,383 | -0.05(-0.92%) |
Jul 31, 2003 | 5.155 | 5.155 | 5.022 | 5.093 | 1,940,404 | -0.05(-0.91%) |
Jul 30, 2003 | 4.936 | 5.155 | 4.936 | 5.140 | 1,483,424 | +0.07(+1.39%) |
Jul 29, 2003 | 5.257 | 5.312 | 5.015 | 5.069 | 1,626,718 | -0.24(-4.57%) |
Jul 28, 2003 | 5.398 | 5.429 | 5.288 | 5.312 | 1,686,541 | -0.08(-1.45%) |
Jul 25, 2003 | 5.335 | 5.398 | 5.281 | 5.390 | 1,956,382 | +0.08(+1.47%) |
Jul 24, 2003 | 5.077 | 5.335 | 5.046 | 5.312 | 3,100,811 | +0.21(+4.14%) |
Jul 23, 2003 | 4.960 | 5.140 | 4.960 | 5.101 | 1,511,291 | +0.22(+4.49%) |
Jul 22, 2003 | 4.889 | 4.929 | 4.788 | 4.882 | 800,959 | +0.02(+0.48%) |
Jul 21, 2003 | 4.772 | 4.913 | 4.764 | 4.858 | 1,372,727 | +0.13(+2.81%) |
Jul 18, 2003 | 4.733 | 4.749 | 4.647 | 4.725 | 762,228 | -0.01(-0.17%) |
Jul 17, 2003 | 4.577 | 4.741 | 4.537 | 4.733 | 1,191,213 | +0.14(+3.07%) |
Jul 16, 2003 | 4.592 | 4.655 | 4.561 | 4.592 | 1,402,638 | +0.03(+0.69%) |
Jul 15, 2003 | 4.843 | 4.843 | 4.459 | 4.561 | 2,742,770 | -0.27(-5.51%) |
Jul 14, 2003 | 4.889 | 4.929 | 4.827 | 4.827 | 972,886 | -0.01(-0.16%) |
Jul 11, 2003 | 4.858 | 4.858 | 4.741 | 4.835 | 1,139,444 | -0.02(-0.48%) |
Jul 10, 2003 | 4.913 | 4.968 | 4.843 | 4.858 | 1,614,191 | -0.11(-2.20%) |
Jul 09, 2003 | 5.101 | 5.108 | 4.960 | 4.968 | 1,487,515 | -0.05(-1.09%) |
Jul 08, 2003 | 5.140 | 5.155 | 4.999 | 5.022 | 1,389,216 | -0.16(-3.17%) |
Jul 07, 2003 | 5.218 | 5.241 | 5.148 | 5.187 | 1,164,881 | -0.11(-2.07%) |
Jul 03, 2003 | 5.296 | 5.351 | 5.288 | 5.296 | 847,233 | +0.02(+0.30%) |
Jul 02, 2003 | 5.335 | 5.390 | 5.265 | 5.281 | 1,268,548 | -0.08(-1.46%) |
Jul 01, 2003 | 5.320 | 5.414 | 5.320 | 5.359 | 1,432,294 | +0.08(+1.48%) |
Jun 30, 2003 | 5.077 | 5.296 | 5.077 | 5.281 | 940,546 | +0.17(+3.37%) |
Jun 27, 2003 | 5.163 | 5.210 | 5.108 | 5.108 | 813,870 | -0.03(-0.61%) |
Jun 26, 2003 | 5.148 | 5.195 | 5.085 | 5.140 | 1,005,609 | -0.09(-1.65%) |
Jun 25, 2003 | 5.249 | 5.335 | 5.195 | 5.226 | 959,720 | +0.05(+1.06%) |
Jun 24, 2003 | 5.234 | 5.281 | 5.140 | 5.171 | 1,441,625 | -0.07(-1.34%) |
Jun 23, 2003 | 5.461 | 5.476 | 5.241 | 5.241 | 1,076,681 | -0.21(-3.87%) |
Jun 20, 2003 | 5.515 | 5.515 | 5.367 | 5.453 | 1,318,017 | -0.14(-2.52%) |
Jun 19, 2003 | 5.539 | 5.625 | 5.437 | 5.594 | 1,934,268 | +0.05(+0.99%) |
Jun 18, 2003 | 5.672 | 5.711 | 5.523 | 5.539 | 2,279,016 | -0.24(-4.19%) |
Jun 17, 2003 | 5.445 | 5.781 | 5.437 | 5.781 | 2,733,183 | +0.31(+5.72%) |
Jun 16, 2003 | 5.492 | 5.515 | 5.406 | 5.468 | 1,120,909 | +0.02(+0.43%) |
Jun 13, 2003 | 5.226 | 5.492 | 5.218 | 5.445 | 1,462,972 | +0.13(+2.35%) |
Jun 12, 2003 | 5.273 | 5.351 | 5.249 | 5.320 | 592,219 | -0.04(-0.73%) |
Jun 11, 2003 | 5.249 | 5.359 | 5.249 | 5.359 | 973,269 | +0.14(+2.70%) |
Jun 10, 2003 | 5.179 | 5.218 | 5.116 | 5.218 | 1,195,304 | -0.10(-1.91%) |
Jun 09, 2003 | 5.320 | 5.414 | 5.296 | 5.320 | 868,196 | -0.04(-0.73%) |
Jun 06, 2003 | 5.382 | 5.492 | 5.320 | 5.359 | 1,111,961 | -0.12(-2.14%) |
Jun 05, 2003 | 5.390 | 5.531 | 5.351 | 5.476 | 1,776,786 | +0.25(+4.79%) |
Jun 04, 2003 | 5.320 | 5.351 | 5.210 | 5.226 | 1,301,272 | -0.07(-1.33%) |
Jun 03, 2003 | 5.359 | 5.390 | 5.257 | 5.296 | 1,171,656 | -0.10(-1.88%) |