Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.633 | 5.919 | 5.633 | 5.880 | 19,632 | +0.20(+3.48%) |
Aug 28, 2003 | 5.682 | 5.702 | 5.534 | 5.682 | 22,162 | +0.05(+0.88%) |
Aug 27, 2003 | 5.524 | 5.682 | 5.435 | 5.633 | 33,496 | +0.12(+2.15%) |
Aug 26, 2003 | 5.583 | 5.633 | 5.435 | 5.514 | 17,304 | -0.13(-2.28%) |
Aug 25, 2003 | 5.830 | 5.830 | 5.583 | 5.642 | 32,787 | -0.19(-3.22%) |
Aug 22, 2003 | 5.889 | 5.889 | 5.810 | 5.830 | 39,669 | -0.06(-1.01%) |
Aug 21, 2003 | 5.781 | 5.889 | 5.751 | 5.889 | 15,078 | +0.03(+0.51%) |
Aug 20, 2003 | 5.880 | 5.880 | 5.801 | 5.860 | 45,842 | -0.05(-0.84%) |
Aug 19, 2003 | 5.830 | 5.919 | 5.781 | 5.909 | 13,965 | +0.14(+2.40%) |
Aug 18, 2003 | 5.781 | 5.850 | 5.731 | 5.771 | 12,346 | +0.05(+0.86%) |
Aug 15, 2003 | 5.682 | 5.781 | 5.633 | 5.721 | 16,090 | +0.04(+0.70%) |
Aug 14, 2003 | 5.534 | 5.682 | 5.534 | 5.682 | 8,601 | +0.15(+2.68%) |
Aug 13, 2003 | 5.484 | 5.534 | 5.336 | 5.534 | 34,204 | +0.10(+1.82%) |
Aug 12, 2003 | 5.356 | 5.435 | 5.297 | 5.435 | 9,512 | +0.10(+1.85%) |
Aug 11, 2003 | 5.277 | 5.425 | 5.277 | 5.336 | 18,114 | +0.10(+1.89%) |
Aug 08, 2003 | 5.435 | 5.435 | 5.237 | 5.237 | 15,685 | -0.12(-2.21%) |
Aug 07, 2003 | 5.386 | 5.405 | 5.227 | 5.356 | 28,841 | +0.02(+0.37%) |
Aug 06, 2003 | 5.198 | 5.386 | 5.158 | 5.336 | 19,632 | +0.15(+2.86%) |
Aug 05, 2003 | 5.237 | 5.336 | 5.109 | 5.188 | 35,317 | +0.00(+0.00%) |
Aug 04, 2003 | 5.089 | 5.287 | 4.951 | 5.188 | 76,404 | +0.05(+0.96%) |
Aug 01, 2003 | 5.405 | 5.405 | 5.148 | 5.138 | 16,798 | -0.27(-4.94%) |
Jul 31, 2003 | 5.208 | 5.435 | 5.168 | 5.405 | 30,966 | +0.27(+5.19%) |
Jul 30, 2003 | 5.978 | 5.978 | 4.901 | 5.138 | 103,120 | -0.84(-14.05%) |
Jul 29, 2003 | 6.048 | 6.057 | 5.712 | 5.978 | 48,777 | -0.05(-0.82%) |
Jul 28, 2003 | 6.008 | 6.028 | 6.008 | 6.028 | 14,673 | +0.05(+0.83%) |
Jul 25, 2003 | 6.028 | 6.028 | 5.978 | 5.978 | 13,762 | -0.05(-0.82%) |
Jul 24, 2003 | 6.077 | 6.166 | 5.969 | 6.028 | 25,805 | -0.04(-0.65%) |
Jul 23, 2003 | 5.998 | 6.067 | 5.791 | 6.067 | 34,710 | +0.14(+2.33%) |
Jul 22, 2003 | 6.028 | 6.038 | 5.534 | 5.929 | 65,677 | -0.10(-1.64%) |
Jul 21, 2003 | 6.077 | 6.117 | 5.998 | 6.028 | 49,283 | -0.10(-1.61%) |
Jul 18, 2003 | 6.146 | 6.146 | 6.028 | 6.127 | 15,786 | -0.06(-0.96%) |
Jul 17, 2003 | 5.969 | 6.225 | 5.969 | 6.186 | 16,191 | +0.22(+3.64%) |
Jul 16, 2003 | 6.008 | 6.206 | 5.929 | 5.969 | 51,509 | -0.02(-0.33%) |
Jul 15, 2003 | 5.909 | 6.127 | 5.880 | 5.988 | 51,307 | +0.16(+2.71%) |
Jul 14, 2003 | 5.346 | 5.919 | 5.346 | 5.830 | 69,725 | +0.42(+7.66%) |
Jul 11, 2003 | 5.810 | 5.959 | 5.346 | 5.415 | 39,264 | -0.36(-6.16%) |
Jul 10, 2003 | 5.978 | 5.978 | 5.702 | 5.771 | 41,288 | -0.24(-3.95%) |
Jul 09, 2003 | 6.255 | 6.255 | 5.870 | 6.008 | 49,181 | -0.28(-4.40%) |
Jul 08, 2003 | 6.374 | 6.433 | 6.225 | 6.285 | 26,412 | -0.04(-0.62%) |
Jul 07, 2003 | 6.522 | 6.650 | 6.275 | 6.324 | 32,686 | -0.15(-2.29%) |
Jul 03, 2003 | 6.868 | 6.986 | 6.473 | 6.473 | 22,567 | -0.44(-6.43%) |
Jul 02, 2003 | 6.769 | 7.214 | 6.769 | 6.917 | 84,601 | +0.25(+3.70%) |
Jul 01, 2003 | 6.028 | 6.818 | 6.028 | 6.670 | 119,817 | +0.74(+12.50%) |
Jun 30, 2003 | 5.880 | 6.374 | 5.880 | 5.929 | 142,890 | +0.10(+1.69%) |
Jun 27, 2003 | 5.682 | 6.018 | 5.652 | 5.830 | 28,537 | +0.10(+1.72%) |
Jun 26, 2003 | 5.465 | 5.731 | 5.346 | 5.731 | 29,043 | +0.30(+5.45%) |
Jun 25, 2003 | 5.435 | 5.455 | 5.336 | 5.435 | 30,966 | +0.10(+1.85%) |
Jun 24, 2003 | 5.316 | 5.386 | 5.218 | 5.336 | 28,537 | +0.10(+1.89%) |
Jun 23, 2003 | 5.257 | 5.316 | 5.138 | 5.237 | 18,417 | -0.08(-1.49%) |
Jun 20, 2003 | 5.237 | 5.336 | 5.188 | 5.316 | 23,578 | +0.16(+3.06%) |
Jun 19, 2003 | 5.089 | 5.188 | 5.079 | 5.158 | 9,816 | +0.02(+0.38%) |
Jun 18, 2003 | 4.990 | 5.158 | 4.990 | 5.138 | 8,601 | +0.10(+1.96%) |
Jun 17, 2003 | 5.138 | 5.138 | 5.040 | 5.040 | 113,847 | -0.08(-1.54%) |
Jun 16, 2003 | 4.674 | 5.119 | 4.674 | 5.119 | 21,555 | +0.48(+10.45%) |
Jun 13, 2003 | 5.000 | 5.000 | 4.635 | 4.635 | 6,375 | -0.37(-7.31%) |
Jun 12, 2003 | 4.941 | 5.000 | 4.931 | 5.000 | 4,351 | +0.11(+2.22%) |
Jun 11, 2003 | 4.842 | 4.891 | 4.793 | 4.891 | 5,869 | +0.01(+0.20%) |
Jun 10, 2003 | 4.793 | 4.891 | 4.605 | 4.882 | 17,304 | +0.04(+0.82%) |
Jun 09, 2003 | 4.891 | 4.901 | 4.743 | 4.842 | 11,131 | -0.10(-2.00%) |
Jun 06, 2003 | 4.941 | 5.109 | 4.941 | 4.941 | 12,548 | -0.07(-1.38%) |
Jun 05, 2003 | 4.783 | 5.010 | 4.773 | 5.010 | 3,440 | +0.19(+3.89%) |
Jun 04, 2003 | 4.852 | 4.931 | 4.793 | 4.822 | 8,702 | -0.03(-0.61%) |
Jun 03, 2003 | 4.743 | 4.891 | 4.743 | 4.852 | 11,232 | +0.06(+1.24%) |