Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.952 | 6.034 | 5.876 | 5.990 | 4,509,210 | +0.04(+0.68%) |
Aug 28, 2003 | 5.862 | 5.968 | 5.856 | 5.950 | 7,275,527 | +0.11(+1.95%) |
Aug 27, 2003 | 5.720 | 5.847 | 5.718 | 5.836 | 5,094,257 | +0.12(+2.02%) |
Aug 26, 2003 | 5.724 | 5.768 | 5.650 | 5.720 | 4,179,952 | -0.03(-0.51%) |
Aug 25, 2003 | 5.716 | 5.749 | 5.613 | 5.749 | 4,361,724 | +0.01(+0.26%) |
Aug 22, 2003 | 5.742 | 5.751 | 5.703 | 5.735 | 4,423,222 | +0.01(+0.16%) |
Aug 21, 2003 | 5.632 | 5.727 | 5.604 | 5.726 | 5,113,305 | +0.09(+1.66%) |
Aug 20, 2003 | 5.621 | 5.654 | 5.608 | 5.632 | 3,354,628 | -0.03(-0.45%) |
Aug 19, 2003 | 5.678 | 5.678 | 5.604 | 5.658 | 5,361,473 | -0.00(-0.03%) |
Aug 18, 2003 | 5.659 | 5.659 | 5.588 | 5.659 | 4,327,438 | +0.00(+0.00%) |
Aug 15, 2003 | 5.696 | 5.716 | 5.610 | 5.659 | 2,797,065 | -0.05(-0.87%) |
Aug 14, 2003 | 5.711 | 5.726 | 5.658 | 5.709 | 4,141,039 | -0.01(-0.13%) |
Aug 13, 2003 | 5.650 | 5.726 | 5.641 | 5.716 | 5,493,177 | +0.09(+1.53%) |
Aug 12, 2003 | 5.599 | 5.632 | 5.571 | 5.630 | 2,839,243 | +0.03(+0.52%) |
Aug 11, 2003 | 5.536 | 5.623 | 5.522 | 5.601 | 4,290,974 | +0.08(+1.43%) |
Aug 08, 2003 | 5.476 | 5.560 | 5.470 | 5.522 | 4,309,750 | +0.04(+0.81%) |
Aug 07, 2003 | 5.402 | 5.512 | 5.398 | 5.477 | 3,614,770 | +0.09(+1.64%) |
Aug 06, 2003 | 5.389 | 5.450 | 5.338 | 5.389 | 3,777,494 | +0.00(+0.00%) |
Aug 05, 2003 | 5.558 | 5.558 | 5.384 | 5.389 | 4,104,848 | -0.15(-2.69%) |
Aug 04, 2003 | 5.522 | 5.568 | 5.466 | 5.538 | 5,250,723 | +0.03(+0.63%) |
Aug 01, 2003 | 5.509 | 5.533 | 5.457 | 5.503 | 5,768,557 | -0.01(-0.13%) |
Jul 31, 2003 | 5.466 | 5.590 | 5.452 | 5.511 | 14,943,172 | +0.19(+3.59%) |
Jul 30, 2003 | 5.145 | 5.371 | 5.145 | 5.319 | 10,302,258 | +0.22(+4.32%) |
Jul 29, 2003 | 5.209 | 5.259 | 5.099 | 5.099 | 5,461,339 | -0.13(-2.53%) |
Jul 28, 2003 | 5.136 | 5.255 | 5.060 | 5.231 | 4,990,037 | +0.09(+1.75%) |
Jul 25, 2003 | 5.095 | 5.171 | 5.055 | 5.141 | 2,219,094 | +0.04(+0.83%) |
Jul 24, 2003 | 5.127 | 5.145 | 5.073 | 5.099 | 4,484,176 | +0.02(+0.33%) |
Jul 23, 2003 | 5.101 | 5.101 | 5.025 | 5.082 | 2,787,269 | -0.03(-0.50%) |
Jul 22, 2003 | 5.101 | 5.149 | 5.040 | 5.108 | 3,099,929 | +0.00(+0.00%) |
Jul 21, 2003 | 5.042 | 5.108 | 5.005 | 5.108 | 4,874,116 | +0.07(+1.35%) |
Jul 18, 2003 | 5.106 | 5.106 | 5.016 | 5.040 | 5,922,573 | -0.02(-0.47%) |
Jul 17, 2003 | 5.182 | 5.189 | 5.059 | 5.064 | 7,675,536 | -0.13(-2.44%) |
Jul 16, 2003 | 5.239 | 5.253 | 5.152 | 5.191 | 4,157,638 | -0.05(-0.91%) |
Jul 15, 2003 | 5.255 | 5.318 | 5.183 | 5.239 | 7,731,047 | -0.00(-0.07%) |
Jul 14, 2003 | 5.393 | 5.393 | 5.237 | 5.242 | 5,618,894 | -0.01(-0.24%) |
Jul 11, 2003 | 5.167 | 5.286 | 5.154 | 5.255 | 3,884,163 | +0.08(+1.60%) |
Jul 10, 2003 | 5.209 | 5.211 | 5.099 | 5.172 | 7,079,333 | -0.06(-1.19%) |
Jul 09, 2003 | 5.274 | 5.323 | 5.235 | 5.235 | 6,425,441 | -0.04(-0.73%) |
Jul 08, 2003 | 5.233 | 5.340 | 5.211 | 5.274 | 7,906,289 | +0.05(+0.91%) |
Jul 07, 2003 | 5.191 | 5.226 | 5.167 | 5.226 | 5,177,796 | +0.07(+1.32%) |
Jul 03, 2003 | 5.145 | 5.167 | 5.090 | 5.158 | 4,520,639 | -0.01(-0.28%) |
Jul 02, 2003 | 5.183 | 5.209 | 5.128 | 5.172 | 6,278,499 | -0.01(-0.21%) |
Jul 01, 2003 | 5.150 | 5.198 | 5.082 | 5.183 | 4,541,048 | +0.03(+0.64%) |
Jun 30, 2003 | 5.110 | 5.171 | 5.097 | 5.150 | 4,973,710 | +0.04(+0.83%) |
Jun 27, 2003 | 5.202 | 5.204 | 5.095 | 5.108 | 4,058,861 | -0.09(-1.70%) |
Jun 26, 2003 | 5.068 | 5.211 | 5.048 | 5.196 | 6,139,993 | +0.13(+2.65%) |
Jun 25, 2003 | 5.134 | 5.136 | 5.044 | 5.062 | 8,778,960 | -0.07(-1.36%) |
Jun 24, 2003 | 5.035 | 5.163 | 4.987 | 5.132 | 9,885,923 | +0.28(+5.72%) |
Jun 23, 2003 | 5.020 | 5.025 | 4.809 | 4.855 | 8,435,552 | -0.20(-3.96%) |
Jun 20, 2003 | 4.957 | 5.090 | 4.941 | 5.055 | 8,272,011 | +0.13(+2.69%) |
Jun 19, 2003 | 5.081 | 5.136 | 4.913 | 4.923 | 10,573,556 | -0.26(-4.97%) |
Jun 18, 2003 | 5.189 | 5.200 | 5.125 | 5.180 | 4,976,703 | -0.01(-0.28%) |
Jun 17, 2003 | 5.240 | 5.240 | 5.163 | 5.194 | 4,378,323 | -0.00(-0.04%) |
Jun 16, 2003 | 5.141 | 5.222 | 5.108 | 5.196 | 2,979,382 | +0.08(+1.54%) |
Jun 13, 2003 | 5.161 | 5.187 | 5.071 | 5.117 | 3,385,377 | -0.04(-0.71%) |
Jun 12, 2003 | 5.274 | 5.274 | 5.090 | 5.154 | 4,196,551 | -0.08(-1.58%) |
Jun 11, 2003 | 5.127 | 5.237 | 5.088 | 5.237 | 5,011,534 | +0.14(+2.67%) |
Jun 10, 2003 | 5.117 | 5.128 | 5.057 | 5.101 | 4,397,099 | +0.05(+0.95%) |
Jun 09, 2003 | 4.978 | 5.108 | 4.974 | 5.053 | 5,708,147 | +0.06(+1.21%) |
Jun 06, 2003 | 5.048 | 5.114 | 4.970 | 4.992 | 4,686,901 | -0.02(-0.37%) |
Jun 05, 2003 | 4.994 | 5.055 | 4.926 | 5.011 | 5,030,310 | -0.05(-0.98%) |
Jun 04, 2003 | 5.007 | 5.071 | 4.972 | 5.060 | 6,266,798 | +0.08(+1.59%) |
Jun 03, 2003 | 4.877 | 5.007 | 4.871 | 4.981 | 6,053,733 | +0.10(+2.15%) |