Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.680 | 5.780 | 5.660 | 5.750 | 5,600 | +0.06(+1.05%) |
Aug 28, 2003 | 5.670 | 5.690 | 5.620 | 5.690 | 1,000 | -0.04(-0.70%) |
Aug 27, 2003 | 5.810 | 5.810 | 5.660 | 5.730 | 3,500 | -0.12(-2.05%) |
Aug 26, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 3,200 | -0.11(-1.85%) |
Aug 25, 2003 | 5.840 | 5.990 | 5.840 | 5.960 | 9,500 | +0.07(+1.19%) |
Aug 22, 2003 | 5.900 | 5.900 | 5.890 | 5.890 | 5,700 | -0.06(-1.01%) |
Aug 21, 2003 | 5.870 | 5.950 | 5.870 | 5.950 | 5,500 | +0.09(+1.54%) |
Aug 20, 2003 | 6.000 | 6.000 | 5.810 | 5.860 | 5,200 | -0.14(-2.33%) |
Aug 19, 2003 | 5.970 | 6.050 | 5.950 | 6.000 | 42,700 | +0.05(+0.84%) |
Aug 18, 2003 | 5.720 | 5.990 | 5.720 | 5.950 | 64,500 | +0.24(+4.20%) |
Aug 15, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 5,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.650 | 5.710 | 5.580 | 5.710 | 7,600 | +0.01(+0.18%) |
Aug 13, 2003 | 5.600 | 5.700 | 5.600 | 5.700 | 3,900 | +0.04(+0.71%) |
Aug 12, 2003 | 5.700 | 5.750 | 5.660 | 5.660 | 6,300 | +0.06(+1.07%) |
Aug 11, 2003 | 5.610 | 5.640 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Aug 08, 2003 | 5.610 | 5.690 | 5.600 | 5.690 | 3,200 | +0.00(+0.00%) |
Aug 07, 2003 | 5.620 | 5.690 | 5.620 | 5.690 | 1,000 | +0.08(+1.43%) |
Aug 06, 2003 | 5.700 | 5.700 | 5.600 | 5.610 | 4,000 | -0.07(-1.23%) |
Aug 05, 2003 | 5.630 | 5.700 | 5.610 | 5.680 | 8,700 | -0.01(-0.18%) |
Aug 04, 2003 | 5.630 | 5.690 | 5.630 | 5.690 | 6,100 | +0.06(+1.07%) |
Aug 01, 2003 | 5.410 | 5.630 | 5.410 | 5.630 | 16,300 | +0.22(+4.07%) |
Jul 31, 2003 | 5.600 | 5.600 | 5.410 | 5.410 | 3,400 | -0.14(-2.52%) |
Jul 30, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | -0.05(-0.89%) |
Jul 29, 2003 | 5.600 | 5.650 | 5.550 | 5.600 | 8,400 | +0.02(+0.36%) |
Jul 28, 2003 | 5.700 | 5.700 | 5.550 | 5.580 | 3,600 | -0.22(-3.79%) |
Jul 25, 2003 | 5.700 | 6.000 | 5.690 | 5.800 | 15,700 | +0.10(+1.75%) |
Jul 24, 2003 | 5.750 | 5.750 | 5.660 | 5.700 | 3,000 | -0.10(-1.72%) |
Jul 23, 2003 | 5.900 | 5.940 | 5.800 | 5.800 | 9,100 | -0.07(-1.19%) |
Jul 22, 2003 | 5.600 | 6.040 | 5.600 | 5.870 | 41,300 | +0.32(+5.77%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.500 | 5.550 | 4,000 | -0.10(-1.77%) |
Jul 18, 2003 | 5.800 | 5.800 | 5.460 | 5.650 | 14,500 | -0.15(-2.59%) |
Jul 17, 2003 | 6.150 | 6.240 | 5.800 | 5.800 | 18,800 | -0.35(-5.69%) |
Jul 16, 2003 | 5.950 | 6.150 | 5.800 | 6.150 | 28,900 | +0.25(+4.24%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.750 | 5.900 | 14,900 | +0.28(+4.98%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.550 | 5.620 | 4,300 | +0.07(+1.26%) |
Jul 11, 2003 | 5.540 | 5.560 | 5.540 | 5.550 | 7,300 | +0.09(+1.65%) |
Jul 10, 2003 | 5.600 | 5.600 | 5.460 | 5.460 | 7,300 | -0.09(-1.62%) |
Jul 09, 2003 | 5.260 | 5.600 | 5.260 | 5.550 | 15,900 | +0.17(+3.16%) |
Jul 08, 2003 | 5.150 | 5.380 | 5.150 | 5.380 | 17,400 | +0.22(+4.26%) |
Jul 07, 2003 | 4.850 | 5.200 | 4.850 | 5.160 | 18,700 | +0.36(+7.50%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.04(-0.83%) |
Jul 02, 2003 | 4.830 | 4.840 | 4.830 | 4.840 | 800 | +0.06(+1.26%) |
Jul 01, 2003 | 4.980 | 4.980 | 4.780 | 4.780 | 4,700 | -0.22(-4.40%) |
Jun 30, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 3,400 | +0.00(+0.00%) |
Jun 27, 2003 | 5.150 | 5.150 | 5.000 | 5.000 | 6,700 | -0.20(-3.85%) |
Jun 26, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 5,000 | +0.05(+0.97%) |
Jun 25, 2003 | 5.200 | 5.200 | 5.100 | 5.150 | 16,100 | -0.05(-0.96%) |
Jun 24, 2003 | 4.900 | 5.200 | 4.900 | 5.200 | 60,900 | +0.32(+6.56%) |
Jun 23, 2003 | 4.580 | 4.880 | 4.520 | 4.880 | 22,400 | +0.33(+7.25%) |
Jun 20, 2003 | 4.550 | 4.550 | 4.500 | 4.550 | 7,000 | -0.02(-0.44%) |
Jun 19, 2003 | 4.590 | 4.590 | 4.570 | 4.570 | 5,200 | -0.02(-0.44%) |
Jun 18, 2003 | 4.600 | 4.600 | 4.540 | 4.590 | 9,100 | -0.01(-0.22%) |
Jun 17, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 11,900 | +0.04(+0.88%) |
Jun 16, 2003 | 4.540 | 4.600 | 4.540 | 4.560 | 3,800 | -0.03(-0.65%) |
Jun 13, 2003 | 4.500 | 4.590 | 4.500 | 4.590 | 600 | +0.02(+0.44%) |
Jun 12, 2003 | 4.600 | 4.600 | 4.530 | 4.570 | 700 | +0.02(+0.44%) |
Jun 11, 2003 | 4.510 | 4.550 | 4.500 | 4.550 | 1,100 | +0.00(+0.00%) |
Jun 10, 2003 | 4.690 | 4.780 | 4.550 | 4.550 | 32,300 | -0.10(-2.15%) |
Jun 09, 2003 | 4.500 | 4.680 | 4.500 | 4.650 | 14,500 | +0.25(+5.68%) |
Jun 06, 2003 | 4.400 | 4.430 | 4.400 | 4.400 | 1,600 | -0.08(-1.79%) |
Jun 05, 2003 | 4.450 | 4.480 | 4.450 | 4.480 | 700 | +0.04(+0.90%) |
Jun 04, 2003 | 4.500 | 4.540 | 4.400 | 4.440 | 7,800 | -0.06(-1.33%) |
Jun 03, 2003 | 4.460 | 4.530 | 4.450 | 4.500 | 6,600 | +0.04(+0.90%) |