Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.032 | 6.212 | 6.023 | 6.187 | 563,664 | +0.12(+2.03%) |
Aug 28, 2003 | 5.987 | 6.079 | 5.952 | 6.064 | 707,702 | +0.05(+0.90%) |
Aug 27, 2003 | 5.949 | 6.032 | 5.898 | 6.010 | 1,362,784 | +0.04(+0.64%) |
Aug 26, 2003 | 6.012 | 6.055 | 5.891 | 5.972 | 879,834 | -0.04(-0.63%) |
Aug 25, 2003 | 5.987 | 6.153 | 5.920 | 6.010 | 2,607,841 | +0.20(+3.39%) |
Aug 22, 2003 | 5.889 | 5.909 | 5.786 | 5.812 | 1,883,639 | -0.01(-0.15%) |
Aug 21, 2003 | 5.774 | 5.839 | 5.765 | 5.821 | 999,345 | +0.08(+1.41%) |
Aug 20, 2003 | 5.707 | 5.808 | 5.696 | 5.741 | 494,098 | +0.03(+0.51%) |
Aug 19, 2003 | 5.629 | 5.723 | 5.588 | 5.712 | 617,177 | +0.05(+0.95%) |
Aug 18, 2003 | 5.516 | 5.689 | 5.516 | 5.658 | 964,562 | +0.12(+2.23%) |
Aug 15, 2003 | 5.494 | 5.534 | 5.454 | 5.534 | 376,371 | +0.02(+0.33%) |
Aug 14, 2003 | 5.404 | 5.516 | 5.393 | 5.516 | 1,363,230 | +0.10(+1.78%) |
Aug 13, 2003 | 5.460 | 5.460 | 5.402 | 5.420 | 921,752 | -0.05(-0.86%) |
Aug 12, 2003 | 5.422 | 5.472 | 5.413 | 5.467 | 1,351,190 | +0.04(+0.83%) |
Aug 11, 2003 | 5.382 | 5.422 | 5.294 | 5.422 | 2,595,355 | +0.14(+2.72%) |
Aug 08, 2003 | 5.001 | 5.290 | 4.978 | 5.279 | 1,462,674 | +0.26(+5.23%) |
Aug 07, 2003 | 4.989 | 5.023 | 4.911 | 5.016 | 1,012,277 | +0.05(+0.95%) |
Aug 06, 2003 | 5.025 | 5.066 | 4.945 | 4.969 | 1,627,225 | -0.06(-1.12%) |
Aug 05, 2003 | 5.173 | 5.173 | 5.023 | 5.025 | 1,538,483 | -0.15(-2.86%) |
Aug 04, 2003 | 5.315 | 5.315 | 5.019 | 5.173 | 2,108,837 | -0.14(-2.62%) |
Aug 01, 2003 | 5.429 | 5.447 | 5.292 | 5.312 | 1,351,635 | -0.17(-3.15%) |
Jul 31, 2003 | 5.442 | 5.550 | 5.382 | 5.485 | 832,564 | +0.10(+1.83%) |
Jul 30, 2003 | 5.436 | 5.438 | 5.355 | 5.386 | 2,265,361 | -0.06(-1.03%) |
Jul 29, 2003 | 5.573 | 5.573 | 5.395 | 5.442 | 1,985,312 | -0.13(-2.26%) |
Jul 28, 2003 | 5.416 | 5.570 | 5.366 | 5.568 | 1,471,147 | +0.17(+3.07%) |
Jul 25, 2003 | 5.431 | 5.516 | 5.366 | 5.402 | 1,737,371 | +0.02(+0.29%) |
Jul 24, 2003 | 5.375 | 5.568 | 5.375 | 5.386 | 5,391,381 | +0.02(+0.33%) |
Jul 23, 2003 | 5.404 | 5.505 | 5.317 | 5.368 | 3,291,017 | -0.05(-0.91%) |
Jul 22, 2003 | 5.160 | 5.420 | 5.140 | 5.418 | 2,592,679 | +0.31(+6.15%) |
Jul 21, 2003 | 5.032 | 5.133 | 4.987 | 5.104 | 1,992,893 | +0.07(+1.47%) |
Jul 18, 2003 | 5.037 | 5.079 | 4.956 | 5.030 | 1,780,181 | +0.05(+0.99%) |
Jul 17, 2003 | 5.102 | 5.146 | 4.967 | 4.981 | 2,137,823 | -0.14(-2.76%) |
Jul 16, 2003 | 5.037 | 5.149 | 5.023 | 5.122 | 3,284,328 | +0.09(+1.69%) |
Jul 15, 2003 | 5.113 | 5.113 | 5.012 | 5.037 | 2,216,754 | -0.02(-0.40%) |
Jul 14, 2003 | 4.933 | 9.647 | 4.895 | 5.057 | 963,224 | +0.19(+3.87%) |
Jul 11, 2003 | 4.824 | 4.911 | 4.781 | 4.868 | 1,460,890 | +0.04(+0.93%) |
Jul 10, 2003 | 5.079 | 5.079 | 4.799 | 4.824 | 1,369,473 | -0.29(-5.62%) |
Jul 09, 2003 | 4.956 | 5.131 | 4.949 | 5.111 | 1,425,215 | +0.19(+3.78%) |
Jul 08, 2003 | 4.933 | 4.967 | 4.900 | 4.924 | 4,063,380 | -0.09(-1.88%) |
Jul 07, 2003 | 4.877 | 5.019 | 4.877 | 5.019 | 1,623,211 | +0.19(+3.95%) |
Jul 03, 2003 | 4.895 | 4.915 | 4.826 | 4.828 | 460,653 | -0.10(-2.05%) |
Jul 02, 2003 | 4.853 | 4.958 | 4.853 | 4.929 | 2,022,771 | +0.08(+1.57%) |
Jul 01, 2003 | 4.810 | 4.855 | 4.669 | 4.853 | 1,067,573 | +0.04(+0.89%) |
Jun 30, 2003 | 4.799 | 4.900 | 4.765 | 4.810 | 1,331,122 | +0.05(+1.08%) |
Jun 27, 2003 | 4.848 | 4.929 | 4.736 | 4.759 | 1,146,504 | -0.03(-0.70%) |
Jun 26, 2003 | 4.682 | 4.841 | 4.653 | 4.792 | 1,158,991 | +0.20(+4.40%) |
Jun 25, 2003 | 4.575 | 4.637 | 4.507 | 4.590 | 713,499 | +0.05(+1.04%) |
Jun 24, 2003 | 4.530 | 4.563 | 4.492 | 4.543 | 958,765 | -0.00(-0.10%) |
Jun 23, 2003 | 4.664 | 4.664 | 4.507 | 4.548 | 899,455 | -0.12(-2.50%) |
Jun 20, 2003 | 4.626 | 4.687 | 4.599 | 4.664 | 738,026 | +0.08(+1.81%) |
Jun 19, 2003 | 4.799 | 4.799 | 4.579 | 4.581 | 1,862,680 | -0.18(-3.86%) |
Jun 18, 2003 | 4.711 | 4.765 | 4.613 | 4.765 | 643,041 | +0.10(+2.16%) |
Jun 17, 2003 | 4.608 | 4.727 | 4.570 | 4.664 | 932,008 | +0.06(+1.22%) |
Jun 16, 2003 | 4.532 | 4.676 | 4.530 | 4.608 | 1,058,209 | +0.17(+3.74%) |
Jun 13, 2003 | 4.552 | 4.575 | 4.395 | 4.442 | 717,513 | -0.07(-1.64%) |
Jun 12, 2003 | 4.485 | 4.530 | 4.373 | 4.516 | 1,077,384 | +0.04(+1.00%) |
Jun 11, 2003 | 4.460 | 4.541 | 4.386 | 4.471 | 1,256,651 | +0.01(+0.25%) |
Jun 10, 2003 | 4.418 | 4.460 | 4.362 | 4.460 | 615,839 | +0.07(+1.53%) |
Jun 09, 2003 | 4.530 | 4.552 | 4.393 | 4.393 | 739,364 | -0.13(-2.83%) |
Jun 06, 2003 | 4.519 | 4.602 | 4.485 | 4.521 | 1,975,502 | +0.06(+1.31%) |
Jun 05, 2003 | 4.418 | 4.467 | 4.375 | 4.463 | 2,690,339 | +0.04(+1.02%) |
Jun 04, 2003 | 4.283 | 4.420 | 4.270 | 4.418 | 1,169,693 | +0.16(+3.68%) |
Jun 03, 2003 | 4.395 | 4.418 | 4.216 | 4.261 | 1,196,895 | -0.15(-3.50%) |