Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.982 | 6.038 | 5.972 | 6.037 | 304,020 | +0.03(+0.49%) |
Aug 28, 2003 | 6.025 | 6.025 | 5.990 | 6.007 | 308,648 | -0.00(-0.02%) |
Aug 27, 2003 | 5.969 | 6.018 | 5.965 | 6.008 | 631,536 | +0.05(+0.85%) |
Aug 26, 2003 | 5.944 | 5.989 | 5.940 | 5.958 | 355,639 | -0.01(-0.24%) |
Aug 25, 2003 | 5.920 | 5.975 | 5.905 | 5.972 | 348,519 | +0.07(+1.24%) |
Aug 22, 2003 | 6.003 | 6.003 | 5.872 | 5.899 | 556,065 | -0.08(-1.27%) |
Aug 21, 2003 | 5.976 | 5.980 | 5.950 | 5.975 | 448,554 | +0.03(+0.57%) |
Aug 20, 2003 | 5.907 | 5.952 | 5.906 | 5.941 | 232,821 | +0.04(+0.67%) |
Aug 19, 2003 | 5.900 | 5.926 | 5.881 | 5.902 | 313,988 | +0.00(+0.05%) |
Aug 18, 2003 | 5.927 | 5.927 | 5.881 | 5.899 | 317,548 | -0.01(-0.19%) |
Aug 15, 2003 | 5.872 | 5.927 | 5.872 | 5.910 | 247,416 | +0.07(+1.13%) |
Aug 14, 2003 | 5.850 | 5.862 | 5.822 | 5.844 | 408,326 | -0.00(-0.02%) |
Aug 13, 2003 | 5.917 | 5.917 | 5.844 | 5.846 | 516,193 | -0.02(-0.41%) |
Aug 12, 2003 | 5.822 | 5.869 | 5.815 | 5.869 | 417,938 | +0.07(+1.21%) |
Aug 11, 2003 | 5.846 | 5.871 | 5.794 | 5.799 | 558,201 | -0.03(-0.51%) |
Aug 08, 2003 | 5.871 | 5.886 | 5.815 | 5.829 | 750,082 | -0.03(-0.43%) |
Aug 07, 2003 | 5.857 | 5.899 | 5.823 | 5.854 | 542,537 | -0.07(-1.21%) |
Aug 06, 2003 | 5.948 | 5.948 | 5.861 | 5.926 | 2,480,577 | +0.04(+0.69%) |
Aug 05, 2003 | 5.941 | 5.961 | 5.867 | 5.885 | 644,708 | -0.04(-0.66%) |
Aug 04, 2003 | 5.990 | 6.018 | 5.875 | 5.924 | 2,067,622 | -0.04(-0.75%) |
Aug 01, 2003 | 5.972 | 6.000 | 5.950 | 5.969 | 471,338 | -0.00(-0.07%) |
Jul 31, 2003 | 5.997 | 6.027 | 5.969 | 5.973 | 562,117 | -0.01(-0.09%) |
Jul 30, 2003 | 5.990 | 6.011 | 5.944 | 5.979 | 1,053,747 | -0.00(-0.05%) |
Jul 29, 2003 | 6.075 | 6.075 | 5.976 | 5.982 | 902,804 | -0.08(-1.32%) |
Jul 28, 2003 | 6.072 | 6.093 | 6.048 | 6.062 | 253,824 | -0.03(-0.44%) |
Jul 25, 2003 | 6.082 | 6.117 | 6.079 | 6.089 | 506,581 | +0.02(+0.39%) |
Jul 24, 2003 | 6.082 | 6.089 | 6.035 | 6.065 | 522,957 | +0.06(+1.05%) |
Jul 23, 2003 | 6.025 | 6.035 | 5.959 | 6.001 | 802,770 | +0.01(+0.09%) |
Jul 22, 2003 | 6.110 | 6.110 | 5.976 | 5.996 | 903,872 | -0.13(-2.09%) |
Jul 21, 2003 | 6.169 | 6.171 | 6.117 | 6.124 | 308,648 | -0.02(-0.39%) |
Jul 18, 2003 | 6.133 | 6.156 | 6.110 | 6.148 | 529,721 | +0.05(+0.81%) |
Jul 17, 2003 | 6.131 | 6.131 | 6.053 | 6.098 | 326,803 | +0.00(+0.07%) |
Jul 16, 2003 | 6.143 | 6.143 | 6.034 | 6.094 | 500,885 | -0.03(-0.46%) |
Jul 15, 2003 | 6.197 | 6.261 | 6.118 | 6.122 | 506,937 | -0.11(-1.76%) |
Jul 14, 2003 | 6.282 | 6.285 | 6.230 | 6.232 | 430,042 | -0.03(-0.47%) |
Jul 11, 2003 | 6.285 | 6.306 | 6.250 | 6.261 | 299,392 | -0.01(-0.22%) |
Jul 10, 2003 | 6.327 | 6.327 | 6.240 | 6.275 | 366,319 | -0.06(-1.00%) |
Jul 09, 2003 | 6.412 | 6.412 | 6.326 | 6.339 | 389,103 | -0.05(-0.81%) |
Jul 08, 2003 | 6.419 | 6.426 | 6.367 | 6.391 | 400,139 | -0.03(-0.44%) |
Jul 07, 2003 | 6.416 | 6.433 | 6.405 | 6.419 | 530,433 | +0.02(+0.29%) |
Jul 03, 2003 | 6.424 | 6.430 | 6.392 | 6.400 | 180,845 | -0.02(-0.33%) |
Jul 02, 2003 | 6.433 | 6.438 | 6.419 | 6.421 | 379,135 | +0.00(+0.04%) |
Jul 01, 2003 | 6.454 | 6.454 | 6.393 | 6.419 | 261,300 | -0.02(-0.33%) |
Jun 30, 2003 | 6.455 | 6.455 | 6.419 | 6.440 | 420,786 | +0.02(+0.28%) |
Jun 27, 2003 | 6.485 | 6.485 | 6.421 | 6.421 | 261,656 | -0.04(-0.54%) |
Jun 26, 2003 | 6.461 | 6.503 | 6.457 | 6.457 | 301,528 | -0.00(-0.02%) |
Jun 25, 2003 | 6.454 | 6.511 | 6.450 | 6.458 | 501,597 | +0.03(+0.39%) |
Jun 24, 2003 | 6.426 | 6.468 | 6.403 | 6.433 | 354,927 | +0.01(+0.13%) |
Jun 23, 2003 | 6.472 | 6.486 | 6.396 | 6.424 | 404,055 | -0.05(-0.74%) |
Jun 20, 2003 | 6.478 | 6.530 | 6.461 | 6.472 | 404,055 | +0.03(+0.46%) |
Jun 19, 2003 | 6.469 | 6.503 | 6.416 | 6.442 | 297,256 | -0.03(-0.41%) |
Jun 18, 2003 | 6.421 | 6.489 | 6.410 | 6.469 | 452,114 | +0.06(+0.99%) |
Jun 17, 2003 | 6.494 | 6.494 | 6.405 | 6.406 | 384,475 | -0.05(-0.83%) |
Jun 16, 2003 | 6.355 | 6.472 | 6.355 | 6.459 | 364,183 | +0.12(+1.86%) |
Jun 13, 2003 | 6.455 | 6.461 | 6.341 | 6.341 | 486,645 | -0.11(-1.76%) |
Jun 12, 2003 | 6.433 | 6.455 | 6.400 | 6.455 | 382,339 | +0.06(+0.90%) |
Jun 11, 2003 | 6.419 | 6.419 | 6.362 | 6.398 | 366,675 | +0.01(+0.09%) |
Jun 10, 2003 | 6.405 | 6.409 | 6.364 | 6.392 | 354,215 | +0.03(+0.42%) |
Jun 09, 2003 | 6.369 | 6.385 | 6.343 | 6.365 | 381,271 | +0.01(+0.20%) |
Jun 06, 2003 | 6.424 | 6.458 | 6.330 | 6.353 | 676,747 | -0.05(-0.85%) |
Jun 05, 2003 | 6.503 | 6.503 | 6.362 | 6.407 | 628,688 | -0.09(-1.40%) |
Jun 04, 2003 | 6.469 | 6.499 | 6.461 | 6.499 | 622,280 | +0.02(+0.24%) |
Jun 03, 2003 | 6.479 | 6.486 | 6.421 | 6.483 | 380,559 | +0.02(+0.28%) |