Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.266 | 6.271 | 6.261 | 6.271 | 2,725 | +0.02(+0.29%) |
Aug 28, 2003 | 6.279 | 6.292 | 6.253 | 6.253 | 22,974 | -0.02(-0.25%) |
Aug 27, 2003 | 6.215 | 6.276 | 6.215 | 6.269 | 13,239 | +0.05(+0.74%) |
Aug 26, 2003 | 6.092 | 6.238 | 6.092 | 6.222 | 32,319 | +0.17(+2.80%) |
Aug 25, 2003 | 6.099 | 6.125 | 6.053 | 6.053 | 16,354 | -0.04(-0.67%) |
Aug 22, 2003 | 6.133 | 6.138 | 6.074 | 6.094 | 33,877 | -0.01(-0.17%) |
Aug 21, 2003 | 6.074 | 6.107 | 6.074 | 6.104 | 8,956 | +0.02(+0.38%) |
Aug 20, 2003 | 6.035 | 6.133 | 6.035 | 6.081 | 25,310 | -0.01(-0.17%) |
Aug 19, 2003 | 6.202 | 6.202 | 6.061 | 6.092 | 24,142 | -0.12(-1.98%) |
Aug 18, 2003 | 6.251 | 6.251 | 6.215 | 6.215 | 3,504 | -0.04(-0.70%) |
Aug 15, 2003 | 6.253 | 6.266 | 6.215 | 6.258 | 15,575 | +0.02(+0.29%) |
Aug 14, 2003 | 6.228 | 6.240 | 6.215 | 6.240 | 34,266 | +0.05(+0.87%) |
Aug 13, 2003 | 6.176 | 6.217 | 6.048 | 6.187 | 61,134 | -0.07(-1.19%) |
Aug 12, 2003 | 6.279 | 6.279 | 6.230 | 6.261 | 61,524 | -0.01(-0.08%) |
Aug 11, 2003 | 6.253 | 6.266 | 6.215 | 6.266 | 31,151 | +0.01(+0.21%) |
Aug 08, 2003 | 6.240 | 6.261 | 6.240 | 6.253 | 14,407 | -0.01(-0.20%) |
Aug 07, 2003 | 6.266 | 6.266 | 6.240 | 6.266 | 13,628 | +0.00(+0.00%) |
Aug 06, 2003 | 6.230 | 6.266 | 6.212 | 6.266 | 14,796 | +0.06(+0.99%) |
Aug 05, 2003 | 6.176 | 6.205 | 6.166 | 6.205 | 38,549 | -0.05(-0.78%) |
Aug 04, 2003 | 6.253 | 6.266 | 6.230 | 6.253 | 31,930 | +0.00(+0.00%) |
Aug 01, 2003 | 6.253 | 6.253 | 6.253 | 6.253 | 5,062 | +0.01(+0.21%) |
Jul 31, 2003 | 6.228 | 6.240 | 6.222 | 6.240 | 30,762 | +0.01(+0.12%) |
Jul 30, 2003 | 6.238 | 6.251 | 6.230 | 6.233 | 18,301 | +0.02(+0.29%) |
Jul 29, 2003 | 6.215 | 6.215 | 6.205 | 6.215 | 26,868 | +0.01(+0.17%) |
Jul 28, 2003 | 6.215 | 6.215 | 6.163 | 6.205 | 11,292 | -0.01(-0.17%) |
Jul 25, 2003 | 6.197 | 6.215 | 6.184 | 6.215 | 9,734 | -0.05(-0.82%) |
Jul 24, 2003 | 6.179 | 6.279 | 6.179 | 6.266 | 28,036 | +0.09(+1.41%) |
Jul 23, 2003 | 6.148 | 6.215 | 6.148 | 6.179 | 32,319 | +0.05(+0.88%) |
Jul 22, 2003 | 6.163 | 6.163 | 6.086 | 6.125 | 43,612 | -0.03(-0.54%) |
Jul 21, 2003 | 6.138 | 6.202 | 6.138 | 6.158 | 15,965 | +0.00(+0.04%) |
Jul 18, 2003 | 6.125 | 6.176 | 6.125 | 6.156 | 12,460 | +0.01(+0.08%) |
Jul 17, 2003 | 6.138 | 6.163 | 6.125 | 6.151 | 21,806 | -0.01(-0.17%) |
Jul 16, 2003 | 6.074 | 6.161 | 6.074 | 6.161 | 59,577 | +0.09(+1.48%) |
Jul 15, 2003 | 5.979 | 6.097 | 5.979 | 6.071 | 29,204 | +0.10(+1.63%) |
Jul 14, 2003 | 5.894 | 5.973 | 5.894 | 5.973 | 28,036 | +0.08(+1.35%) |
Jul 11, 2003 | 5.842 | 5.894 | 5.804 | 5.894 | 28,036 | +0.05(+0.88%) |
Jul 10, 2003 | 5.842 | 5.845 | 5.812 | 5.842 | 42,833 | +0.00(+0.00%) |
Jul 09, 2003 | 5.853 | 5.855 | 5.830 | 5.842 | 31,151 | -0.01(-0.18%) |
Jul 08, 2003 | 5.837 | 5.855 | 5.830 | 5.853 | 47,506 | +0.02(+0.26%) |
Jul 07, 2003 | 5.868 | 5.868 | 5.827 | 5.837 | 42,443 | -0.01(-0.22%) |
Jul 03, 2003 | 5.845 | 5.855 | 5.842 | 5.850 | 32,319 | +0.01(+0.09%) |
Jul 02, 2003 | 5.842 | 5.868 | 5.842 | 5.845 | 22,584 | +0.01(+0.13%) |
Jul 01, 2003 | 5.835 | 5.840 | 5.804 | 5.837 | 36,603 | +0.01(+0.13%) |
Jun 30, 2003 | 5.904 | 5.904 | 5.817 | 5.830 | 58,409 | -0.08(-1.30%) |
Jun 27, 2003 | 5.894 | 5.907 | 5.894 | 5.907 | 32,319 | +0.03(+0.44%) |
Jun 26, 2003 | 5.881 | 5.919 | 5.868 | 5.881 | 45,169 | +0.00(+0.00%) |
Jun 25, 2003 | 5.881 | 5.932 | 5.878 | 5.881 | 76,321 | -0.11(-1.84%) |
Jun 24, 2003 | 5.989 | 5.997 | 5.976 | 5.991 | 36,603 | +0.02(+0.26%) |
Jun 23, 2003 | 6.002 | 6.002 | 5.971 | 5.976 | 30,372 | -0.02(-0.34%) |
Jun 20, 2003 | 5.986 | 6.004 | 5.986 | 5.997 | 14,018 | -0.01(-0.21%) |
Jun 19, 2003 | 5.966 | 6.035 | 5.945 | 6.009 | 20,637 | +0.06(+1.04%) |
Jun 18, 2003 | 5.891 | 5.958 | 5.883 | 5.948 | 54,515 | +0.04(+0.74%) |
Jun 17, 2003 | 5.881 | 5.904 | 5.881 | 5.904 | 52,568 | +0.03(+0.48%) |
Jun 16, 2003 | 5.876 | 5.878 | 5.842 | 5.876 | 39,328 | +0.02(+0.35%) |
Jun 13, 2003 | 5.832 | 5.868 | 5.791 | 5.855 | 51,789 | +0.03(+0.44%) |
Jun 12, 2003 | 5.817 | 5.855 | 5.804 | 5.830 | 74,374 | +0.03(+0.44%) |
Jun 11, 2003 | 5.765 | 5.804 | 5.765 | 5.804 | 28,036 | +0.03(+0.49%) |
Jun 10, 2003 | 5.773 | 5.842 | 5.771 | 5.776 | 42,833 | -0.02(-0.27%) |
Jun 09, 2003 | 5.786 | 5.791 | 5.727 | 5.791 | 53,346 | -0.04(-0.66%) |
Jun 06, 2003 | 5.740 | 5.863 | 5.740 | 5.830 | 75,542 | +0.12(+2.02%) |
Jun 05, 2003 | 6.063 | 6.127 | 5.714 | 5.714 | 138,624 | -0.35(-5.76%) |
Jun 04, 2003 | 6.202 | 6.215 | 6.061 | 6.063 | 17,133 | -0.12(-1.99%) |
Jun 03, 2003 | 6.138 | 6.187 | 6.061 | 6.187 | 37,771 | +0.01(+0.17%) |