Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.550 | 6.580 | 6.350 | 6.470 | 21,700 | -0.02(-0.29%) |
Aug 28, 2003 | 6.160 | 6.520 | 6.160 | 6.489 | 56,500 | +0.37(+6.03%) |
Aug 27, 2003 | 6.430 | 6.520 | 6.120 | 6.120 | 27,200 | -0.31(-4.82%) |
Aug 26, 2003 | 6.170 | 6.430 | 6.020 | 6.430 | 42,200 | +0.23(+3.71%) |
Aug 25, 2003 | 6.010 | 6.250 | 6.010 | 6.200 | 94,600 | +0.15(+2.48%) |
Aug 22, 2003 | 6.300 | 6.350 | 6.050 | 6.050 | 28,400 | -0.30(-4.72%) |
Aug 21, 2003 | 6.200 | 6.350 | 6.160 | 6.350 | 156,600 | +0.16(+2.58%) |
Aug 20, 2003 | 6.210 | 6.210 | 6.100 | 6.190 | 128,100 | -0.01(-0.16%) |
Aug 19, 2003 | 6.100 | 6.200 | 6.000 | 6.200 | 66,100 | +0.27(+4.55%) |
Aug 18, 2003 | 5.750 | 5.940 | 5.710 | 5.930 | 90,000 | +0.17(+2.95%) |
Aug 15, 2003 | 5.650 | 5.760 | 5.550 | 5.760 | 9,500 | +0.09(+1.59%) |
Aug 14, 2003 | 5.600 | 5.780 | 5.600 | 5.670 | 37,500 | +0.02(+0.28%) |
Aug 13, 2003 | 5.500 | 5.730 | 5.500 | 5.654 | 71,600 | +0.18(+3.36%) |
Aug 12, 2003 | 5.460 | 5.680 | 5.430 | 5.470 | 69,700 | +0.00(+0.00%) |
Aug 11, 2003 | 5.361 | 5.530 | 5.360 | 5.470 | 33,400 | -0.03(-0.55%) |
Aug 08, 2003 | 5.500 | 5.680 | 5.400 | 5.500 | 56,000 | -0.14(-2.46%) |
Aug 07, 2003 | 5.740 | 5.800 | 5.500 | 5.639 | 96,700 | -0.11(-1.93%) |
Aug 06, 2003 | 5.850 | 5.900 | 5.630 | 5.750 | 52,800 | -0.26(-4.33%) |
Aug 05, 2003 | 5.900 | 6.070 | 5.600 | 6.010 | 104,600 | +0.11(+1.86%) |
Aug 04, 2003 | 6.190 | 6.190 | 5.900 | 5.900 | 18,100 | -0.16(-2.64%) |
Aug 01, 2003 | 5.980 | 6.140 | 5.750 | 6.060 | 31,100 | +0.10(+1.68%) |
Jul 31, 2003 | 6.120 | 6.270 | 5.900 | 5.960 | 43,800 | -0.38(-5.99%) |
Jul 30, 2003 | 6.250 | 6.350 | 6.060 | 6.340 | 56,600 | +0.07(+1.12%) |
Jul 29, 2003 | 6.010 | 6.320 | 6.010 | 6.270 | 111,000 | +0.20(+3.29%) |
Jul 28, 2003 | 5.900 | 6.209 | 5.900 | 6.070 | 39,900 | -0.02(-0.33%) |
Jul 25, 2003 | 6.200 | 6.290 | 5.810 | 6.090 | 62,600 | -0.13(-2.11%) |
Jul 24, 2003 | 6.410 | 6.550 | 6.200 | 6.221 | 70,300 | -0.19(-2.95%) |
Jul 23, 2003 | 6.760 | 6.780 | 6.200 | 6.410 | 238,300 | -0.36(-5.32%) |
Jul 22, 2003 | 6.610 | 6.770 | 6.500 | 6.770 | 109,500 | +0.19(+2.89%) |
Jul 21, 2003 | 6.700 | 6.750 | 6.400 | 6.580 | 101,300 | +0.14(+2.17%) |
Jul 18, 2003 | 6.100 | 7.000 | 5.950 | 6.440 | 287,500 | +0.47(+7.87%) |
Jul 17, 2003 | 6.520 | 6.520 | 5.420 | 5.970 | 391,800 | -0.78(-11.56%) |
Jul 16, 2003 | 7.200 | 7.200 | 6.400 | 6.750 | 166,300 | -0.45(-6.25%) |
Jul 15, 2003 | 7.310 | 7.310 | 7.130 | 7.200 | 116,000 | +0.01(+0.15%) |
Jul 14, 2003 | 7.020 | 7.340 | 6.950 | 7.189 | 138,200 | +0.27(+3.89%) |
Jul 11, 2003 | 7.000 | 7.290 | 6.900 | 6.920 | 104,500 | -0.05(-0.72%) |
Jul 10, 2003 | 7.010 | 7.010 | 6.500 | 6.970 | 119,900 | -0.03(-0.43%) |
Jul 09, 2003 | 6.950 | 7.050 | 6.880 | 7.000 | 234,800 | +0.10(+1.45%) |
Jul 08, 2003 | 6.370 | 6.990 | 6.250 | 6.900 | 263,700 | +0.53(+8.32%) |
Jul 07, 2003 | 6.050 | 6.550 | 6.010 | 6.370 | 151,500 | +0.35(+5.81%) |
Jul 03, 2003 | 6.000 | 6.100 | 5.850 | 6.020 | 72,000 | +0.14(+2.38%) |
Jul 02, 2003 | 5.700 | 6.060 | 5.590 | 5.880 | 76,088 | +0.18(+3.16%) |
Jul 01, 2003 | 5.650 | 5.800 | 5.520 | 5.700 | 31,400 | +0.02(+0.33%) |
Jun 30, 2003 | 5.800 | 5.860 | 5.500 | 5.681 | 77,600 | -0.12(-2.05%) |
Jun 27, 2003 | 5.550 | 5.910 | 5.550 | 5.800 | 78,000 | +0.20(+3.57%) |
Jun 26, 2003 | 5.760 | 5.990 | 5.600 | 5.600 | 71,900 | -0.20(-3.45%) |
Jun 25, 2003 | 5.959 | 6.100 | 5.700 | 5.800 | 88,600 | -0.09(-1.53%) |
Jun 24, 2003 | 5.710 | 6.000 | 5.681 | 5.890 | 28,600 | +0.24(+4.25%) |
Jun 23, 2003 | 6.000 | 6.150 | 5.620 | 5.650 | 72,500 | -0.42(-6.92%) |
Jun 20, 2003 | 6.120 | 6.260 | 5.780 | 6.070 | 214,100 | -0.04(-0.65%) |
Jun 19, 2003 | 5.610 | 6.150 | 5.610 | 6.110 | 312,800 | +0.49(+8.72%) |
Jun 18, 2003 | 5.380 | 5.650 | 5.250 | 5.620 | 209,100 | +0.32(+6.04%) |
Jun 17, 2003 | 5.260 | 5.350 | 5.260 | 5.300 | 61,200 | +0.03(+0.57%) |
Jun 16, 2003 | 5.270 | 5.310 | 5.000 | 5.270 | 115,200 | -0.08(-1.50%) |
Jun 13, 2003 | 5.280 | 5.420 | 5.210 | 5.350 | 76,300 | +0.08(+1.52%) |
Jun 12, 2003 | 5.300 | 5.300 | 5.170 | 5.270 | 90,900 | +0.02(+0.38%) |
Jun 11, 2003 | 5.110 | 5.390 | 5.090 | 5.250 | 25,100 | +0.07(+1.35%) |
Jun 10, 2003 | 5.530 | 5.540 | 5.110 | 5.180 | 52,700 | -0.23(-4.25%) |
Jun 09, 2003 | 5.580 | 5.630 | 5.410 | 5.410 | 58,038 | -0.17(-3.05%) |
Jun 06, 2003 | 5.490 | 5.750 | 5.470 | 5.580 | 87,800 | +0.10(+1.82%) |
Jun 05, 2003 | 5.290 | 5.490 | 5.050 | 5.480 | 73,700 | +0.20(+3.79%) |
Jun 04, 2003 | 5.260 | 5.350 | 5.020 | 5.280 | 148,500 | +0.01(+0.19%) |
Jun 03, 2003 | 5.000 | 5.350 | 4.850 | 5.270 | 119,200 | -0.03(-0.57%) |