Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.804 | 6.874 | 6.796 | 6.835 | 4,356,007 | -0.02(-0.34%) |
Aug 28, 2003 | 6.710 | 6.870 | 6.706 | 6.859 | 6,522,343 | +0.18(+2.69%) |
Aug 27, 2003 | 6.632 | 6.723 | 6.630 | 6.679 | 4,240,610 | +0.03(+0.45%) |
Aug 26, 2003 | 6.613 | 6.702 | 6.554 | 6.649 | 4,605,022 | +0.01(+0.19%) |
Aug 25, 2003 | 6.593 | 6.690 | 6.593 | 6.637 | 7,695,176 | +0.02(+0.28%) |
Aug 22, 2003 | 6.765 | 6.781 | 6.602 | 6.618 | 7,457,668 | -0.13(-1.99%) |
Aug 21, 2003 | 6.710 | 6.770 | 6.679 | 6.752 | 5,907,637 | +0.04(+0.63%) |
Aug 20, 2003 | 6.710 | 6.781 | 6.688 | 6.710 | 4,407,792 | -0.03(-0.46%) |
Aug 19, 2003 | 6.726 | 6.749 | 6.654 | 6.742 | 6,455,534 | +0.06(+0.91%) |
Aug 18, 2003 | 6.585 | 6.687 | 6.585 | 6.681 | 7,110,837 | +0.05(+0.73%) |
Aug 15, 2003 | 6.649 | 6.702 | 6.612 | 6.632 | 3,296,973 | -0.04(-0.56%) |
Aug 14, 2003 | 6.609 | 6.784 | 6.571 | 6.670 | 8,080,366 | +0.06(+0.95%) |
Aug 13, 2003 | 6.549 | 6.699 | 6.549 | 6.607 | 7,924,372 | -0.06(-0.87%) |
Aug 12, 2003 | 6.483 | 6.673 | 6.483 | 6.665 | 6,538,646 | +0.18(+2.82%) |
Aug 11, 2003 | 6.473 | 6.559 | 6.366 | 6.482 | 6,963,474 | -0.00(-0.07%) |
Aug 08, 2003 | 6.358 | 6.487 | 6.358 | 6.487 | 6,436,674 | +0.14(+2.17%) |
Aug 07, 2003 | 6.296 | 6.371 | 6.210 | 6.349 | 11,023,796 | +0.27(+4.48%) |
Aug 06, 2003 | 6.100 | 6.138 | 6.036 | 6.077 | 6,582,759 | +0.05(+0.78%) |
Aug 05, 2003 | 6.155 | 6.178 | 6.022 | 6.030 | 5,626,656 | -0.16(-2.53%) |
Aug 04, 2003 | 6.275 | 6.296 | 6.077 | 6.186 | 6,614,725 | -0.09(-1.37%) |
Aug 01, 2003 | 6.257 | 6.311 | 6.222 | 6.272 | 4,595,113 | +0.01(+0.22%) |
Jul 31, 2003 | 6.277 | 6.397 | 6.255 | 6.258 | 5,579,026 | -0.01(-0.22%) |
Jul 30, 2003 | 6.202 | 6.296 | 6.189 | 6.272 | 6,510,835 | +0.09(+1.52%) |
Jul 29, 2003 | 6.261 | 6.268 | 6.117 | 6.178 | 7,486,757 | -0.09(-1.42%) |
Jul 28, 2003 | 6.188 | 6.304 | 6.188 | 6.268 | 6,260,541 | +0.12(+1.93%) |
Jul 25, 2003 | 6.053 | 6.152 | 5.999 | 6.149 | 3,512,744 | +0.08(+1.34%) |
Jul 24, 2003 | 6.106 | 6.227 | 6.067 | 6.067 | 5,063,734 | -0.03(-0.49%) |
Jul 23, 2003 | 6.063 | 6.102 | 5.975 | 6.097 | 4,029,634 | +0.06(+1.01%) |
Jul 22, 2003 | 5.892 | 6.061 | 5.811 | 6.036 | 7,371,360 | +0.17(+2.93%) |
Jul 21, 2003 | 5.892 | 5.908 | 5.828 | 5.864 | 2,847,212 | -0.03(-0.56%) |
Jul 18, 2003 | 5.920 | 5.959 | 5.848 | 5.897 | 4,714,666 | +0.00(+0.00%) |
Jul 17, 2003 | 5.936 | 6.000 | 5.880 | 5.897 | 4,504,649 | -0.11(-1.80%) |
Jul 16, 2003 | 6.077 | 6.096 | 5.961 | 6.005 | 4,985,418 | -0.02(-0.29%) |
Jul 15, 2003 | 6.053 | 6.071 | 6.005 | 6.022 | 8,972,857 | +0.04(+0.71%) |
Jul 14, 2003 | 5.991 | 6.074 | 5.975 | 5.980 | 4,094,525 | +0.09(+1.46%) |
Jul 11, 2003 | 5.803 | 5.927 | 5.798 | 5.894 | 4,485,789 | +0.10(+1.78%) |
Jul 10, 2003 | 5.917 | 5.917 | 5.683 | 5.791 | 5,505,824 | -0.13(-2.14%) |
Jul 09, 2003 | 5.972 | 6.049 | 5.917 | 5.917 | 5,663,097 | -0.08(-1.30%) |
Jul 08, 2003 | 5.916 | 6.011 | 5.913 | 5.995 | 5,293,570 | +0.11(+1.86%) |
Jul 07, 2003 | 5.748 | 5.889 | 5.742 | 5.886 | 6,222,182 | +0.19(+3.41%) |
Jul 03, 2003 | 5.731 | 5.748 | 5.633 | 5.692 | 2,735,970 | -0.06(-1.06%) |
Jul 02, 2003 | 5.820 | 5.856 | 5.692 | 5.753 | 4,143,753 | -0.07(-1.16%) |
Jul 01, 2003 | 5.764 | 5.825 | 5.645 | 5.820 | 7,536,944 | +0.06(+0.98%) |
Jun 30, 2003 | 5.728 | 5.806 | 5.703 | 5.764 | 5,158,993 | +0.08(+1.32%) |
Jun 27, 2003 | 5.709 | 5.772 | 5.653 | 5.689 | 4,156,539 | -0.03(-0.49%) |
Jun 26, 2003 | 5.631 | 5.719 | 5.592 | 5.717 | 4,640,824 | +0.10(+1.78%) |
Jun 25, 2003 | 5.592 | 5.694 | 5.584 | 5.617 | 4,664,159 | +0.03(+0.45%) |
Jun 24, 2003 | 5.556 | 5.662 | 5.551 | 5.592 | 4,038,584 | +0.03(+0.62%) |
Jun 23, 2003 | 5.584 | 5.592 | 5.501 | 5.557 | 3,967,300 | -0.04(-0.64%) |
Jun 20, 2003 | 5.604 | 5.640 | 5.537 | 5.593 | 6,377,217 | +0.01(+0.20%) |
Jun 19, 2003 | 5.717 | 5.778 | 5.568 | 5.582 | 4,564,106 | -0.12(-2.14%) |
Jun 18, 2003 | 5.814 | 5.814 | 5.675 | 5.705 | 6,554,309 | -0.14(-2.33%) |
Jun 17, 2003 | 5.902 | 5.944 | 5.841 | 5.841 | 6,728,524 | +0.01(+0.11%) |
Jun 16, 2003 | 5.694 | 5.852 | 5.694 | 5.834 | 4,588,719 | +0.15(+2.67%) |
Jun 13, 2003 | 5.767 | 5.866 | 5.631 | 5.683 | 8,123,840 | -0.04(-0.68%) |
Jun 12, 2003 | 5.706 | 5.734 | 5.629 | 5.722 | 4,970,713 | +0.04(+0.74%) |
Jun 11, 2003 | 5.567 | 5.725 | 5.553 | 5.679 | 5,907,956 | +0.11(+2.02%) |
Jun 10, 2003 | 5.617 | 5.636 | 5.515 | 5.567 | 6,653,084 | -0.02(-0.36%) |
Jun 09, 2003 | 5.639 | 5.654 | 5.561 | 5.587 | 5,888,777 | -0.12(-2.14%) |
Jun 06, 2003 | 5.631 | 5.794 | 5.631 | 5.709 | 10,593,853 | +0.15(+2.61%) |
Jun 05, 2003 | 5.390 | 5.608 | 5.326 | 5.564 | 6,694,640 | +0.17(+3.22%) |
Jun 04, 2003 | 5.318 | 5.428 | 5.318 | 5.390 | 4,960,484 | +0.05(+0.97%) |
Jun 03, 2003 | 5.259 | 5.362 | 5.215 | 5.338 | 6,144,824 | +0.08(+1.43%) |