Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.979 | 6.034 | 5.877 | 5.901 | 3,101,904 | +0.08(+1.35%) |
Aug 28, 2003 | 5.704 | 5.853 | 5.665 | 5.822 | 2,521,409 | +0.07(+1.23%) |
Aug 27, 2003 | 5.602 | 5.830 | 5.594 | 5.751 | 6,180,802 | +0.24(+4.28%) |
Aug 26, 2003 | 5.350 | 5.523 | 5.303 | 5.515 | 1,410,753 | +0.13(+2.34%) |
Aug 25, 2003 | 5.507 | 5.523 | 5.358 | 5.389 | 922,538 | -0.09(-1.72%) |
Aug 22, 2003 | 5.547 | 5.602 | 5.476 | 5.484 | 1,600,904 | -0.13(-2.24%) |
Aug 21, 2003 | 5.586 | 5.617 | 5.476 | 5.609 | 3,567,876 | -0.02(-0.28%) |
Aug 20, 2003 | 5.468 | 5.641 | 5.452 | 5.625 | 3,435,558 | +0.20(+3.62%) |
Aug 19, 2003 | 5.255 | 5.429 | 5.224 | 5.429 | 2,158,266 | +0.14(+2.68%) |
Aug 18, 2003 | 5.287 | 5.342 | 5.263 | 5.287 | 1,333,727 | -0.13(-2.47%) |
Aug 15, 2003 | 5.248 | 5.421 | 5.240 | 5.421 | 1,595,947 | +0.17(+3.30%) |
Aug 14, 2003 | 5.350 | 5.350 | 5.232 | 5.248 | 1,845,330 | -0.06(-1.19%) |
Aug 13, 2003 | 5.200 | 5.326 | 5.169 | 5.311 | 2,400,149 | +0.10(+1.96%) |
Aug 12, 2003 | 5.240 | 5.263 | 5.185 | 5.208 | 1,106,206 | -0.08(-1.49%) |
Aug 11, 2003 | 5.350 | 5.350 | 5.192 | 5.287 | 3,710,235 | -0.13(-2.47%) |
Aug 08, 2003 | 5.208 | 5.491 | 5.169 | 5.421 | 2,516,070 | +0.17(+3.14%) |
Aug 07, 2003 | 5.303 | 5.311 | 5.232 | 5.255 | 1,049,517 | -0.05(-0.89%) |
Aug 06, 2003 | 5.130 | 5.303 | 5.122 | 5.303 | 1,501,889 | +0.19(+3.69%) |
Aug 05, 2003 | 5.114 | 5.177 | 5.074 | 5.114 | 1,454,478 | -0.02(-0.31%) |
Aug 04, 2003 | 5.043 | 5.185 | 5.043 | 5.130 | 1,041,636 | +0.06(+1.09%) |
Aug 01, 2003 | 5.074 | 5.271 | 4.996 | 5.074 | 1,962,268 | -0.05(-0.92%) |
Jul 31, 2003 | 5.185 | 5.185 | 5.051 | 5.122 | 1,929,474 | -0.05(-0.91%) |
Jul 30, 2003 | 4.964 | 5.185 | 4.964 | 5.169 | 1,475,069 | +0.07(+1.39%) |
Jul 29, 2003 | 5.287 | 5.342 | 5.043 | 5.098 | 1,617,555 | -0.24(-4.57%) |
Jul 28, 2003 | 5.429 | 5.460 | 5.318 | 5.342 | 1,677,041 | -0.08(-1.45%) |
Jul 25, 2003 | 5.366 | 5.429 | 5.311 | 5.421 | 1,945,363 | +0.08(+1.47%) |
Jul 24, 2003 | 5.106 | 5.366 | 5.074 | 5.342 | 3,083,346 | +0.21(+4.14%) |
Jul 23, 2003 | 4.988 | 5.169 | 4.988 | 5.130 | 1,502,778 | +0.22(+4.49%) |
Jul 22, 2003 | 4.917 | 4.956 | 4.815 | 4.909 | 796,448 | +0.02(+0.48%) |
Jul 21, 2003 | 4.799 | 4.941 | 4.791 | 4.886 | 1,364,995 | +0.13(+2.81%) |
Jul 18, 2003 | 4.760 | 4.776 | 4.673 | 4.752 | 757,935 | -0.01(-0.17%) |
Jul 17, 2003 | 4.602 | 4.768 | 4.563 | 4.760 | 1,184,504 | +0.14(+3.07%) |
Jul 16, 2003 | 4.618 | 4.681 | 4.587 | 4.618 | 1,394,738 | +0.03(+0.69%) |
Jul 15, 2003 | 4.870 | 4.870 | 4.484 | 4.587 | 2,727,321 | -0.27(-5.51%) |
Jul 14, 2003 | 4.917 | 4.956 | 4.854 | 4.854 | 967,406 | -0.01(-0.16%) |
Jul 11, 2003 | 4.886 | 4.886 | 4.768 | 4.862 | 1,133,026 | -0.02(-0.48%) |
Jul 10, 2003 | 4.941 | 4.996 | 4.870 | 4.886 | 1,605,099 | -0.11(-2.20%) |
Jul 09, 2003 | 5.130 | 5.137 | 4.988 | 4.996 | 1,479,137 | -0.06(-1.09%) |
Jul 08, 2003 | 5.169 | 5.185 | 5.027 | 5.051 | 1,381,392 | -0.17(-3.17%) |
Jul 07, 2003 | 5.248 | 5.271 | 5.177 | 5.216 | 1,158,320 | -0.11(-2.07%) |
Jul 03, 2003 | 5.326 | 5.381 | 5.318 | 5.326 | 842,461 | +0.02(+0.30%) |
Jul 02, 2003 | 5.366 | 5.421 | 5.295 | 5.311 | 1,261,403 | -0.08(-1.46%) |
Jul 01, 2003 | 5.350 | 5.444 | 5.350 | 5.389 | 1,424,227 | +0.08(+1.48%) |
Jun 30, 2003 | 5.106 | 5.326 | 5.106 | 5.311 | 935,248 | +0.17(+3.37%) |
Jun 27, 2003 | 5.192 | 5.240 | 5.137 | 5.137 | 809,286 | -0.03(-0.61%) |
Jun 26, 2003 | 5.177 | 5.224 | 5.114 | 5.169 | 999,945 | -0.09(-1.65%) |
Jun 25, 2003 | 5.279 | 5.366 | 5.224 | 5.255 | 954,314 | +0.06(+1.06%) |
Jun 24, 2003 | 5.263 | 5.311 | 5.169 | 5.200 | 1,433,505 | -0.07(-1.34%) |
Jun 23, 2003 | 5.491 | 5.507 | 5.271 | 5.271 | 1,070,617 | -0.21(-3.87%) |
Jun 20, 2003 | 5.547 | 5.547 | 5.397 | 5.484 | 1,310,593 | -0.14(-2.52%) |
Jun 19, 2003 | 5.570 | 5.657 | 5.468 | 5.625 | 1,923,373 | +0.06(+0.99%) |
Jun 18, 2003 | 5.704 | 5.743 | 5.554 | 5.570 | 2,266,179 | -0.24(-4.19%) |
Jun 17, 2003 | 5.476 | 5.814 | 5.468 | 5.814 | 2,717,788 | +0.31(+5.72%) |
Jun 16, 2003 | 5.523 | 5.547 | 5.436 | 5.499 | 1,114,595 | +0.02(+0.43%) |
Jun 13, 2003 | 5.255 | 5.523 | 5.248 | 5.476 | 1,454,732 | +0.13(+2.35%) |
Jun 12, 2003 | 5.303 | 5.381 | 5.279 | 5.350 | 588,883 | -0.04(-0.73%) |
Jun 11, 2003 | 5.279 | 5.389 | 5.279 | 5.389 | 967,788 | +0.14(+2.70%) |
Jun 10, 2003 | 5.208 | 5.248 | 5.145 | 5.248 | 1,188,571 | -0.10(-1.91%) |
Jun 09, 2003 | 5.350 | 5.444 | 5.326 | 5.350 | 863,306 | -0.04(-0.73%) |
Jun 06, 2003 | 5.413 | 5.523 | 5.350 | 5.389 | 1,105,698 | -0.12(-2.14%) |
Jun 05, 2003 | 5.421 | 5.562 | 5.381 | 5.507 | 1,766,778 | +0.25(+4.79%) |
Jun 04, 2003 | 5.350 | 5.381 | 5.240 | 5.255 | 1,293,943 | -0.07(-1.33%) |
Jun 03, 2003 | 5.389 | 5.421 | 5.287 | 5.326 | 1,165,057 | -0.10(-1.88%) |