Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.325 | 5.383 | 5.325 | 5.383 | 96,406 | +0.03(+0.65%) |
Aug 28, 2003 | 5.310 | 5.364 | 5.286 | 5.348 | 102,367 | +0.06(+1.17%) |
Aug 27, 2003 | 5.248 | 5.317 | 5.228 | 5.286 | 157,308 | +0.04(+0.74%) |
Aug 26, 2003 | 5.225 | 5.283 | 5.213 | 5.248 | 197,477 | +0.01(+0.15%) |
Aug 25, 2003 | 5.283 | 5.321 | 5.240 | 5.240 | 152,643 | -0.07(-1.24%) |
Aug 22, 2003 | 5.271 | 5.325 | 5.267 | 5.306 | 165,342 | +0.01(+0.15%) |
Aug 21, 2003 | 5.310 | 5.317 | 5.267 | 5.298 | 128,282 | -0.01(-0.15%) |
Aug 20, 2003 | 5.298 | 5.313 | 5.271 | 5.306 | 156,012 | +0.00(+0.00%) |
Aug 19, 2003 | 5.271 | 5.321 | 5.271 | 5.306 | 137,353 | +0.03(+0.51%) |
Aug 18, 2003 | 5.317 | 5.344 | 5.279 | 5.279 | 118,175 | -0.05(-1.01%) |
Aug 15, 2003 | 5.259 | 5.360 | 5.228 | 5.333 | 141,240 | +0.07(+1.25%) |
Aug 14, 2003 | 5.310 | 5.313 | 5.240 | 5.267 | 206,289 | -0.03(-0.66%) |
Aug 13, 2003 | 5.379 | 5.402 | 5.275 | 5.302 | 210,953 | -0.13(-2.35%) |
Aug 12, 2003 | 5.452 | 5.452 | 5.406 | 5.429 | 141,240 | +0.01(+0.14%) |
Aug 11, 2003 | 5.425 | 5.468 | 5.406 | 5.421 | 138,649 | -0.03(-0.50%) |
Aug 08, 2003 | 5.421 | 5.452 | 5.398 | 5.448 | 159,640 | +0.05(+0.93%) |
Aug 07, 2003 | 5.356 | 5.398 | 5.356 | 5.398 | 134,761 | +0.05(+1.01%) |
Aug 06, 2003 | 5.294 | 5.364 | 5.275 | 5.344 | 187,888 | +0.04(+0.73%) |
Aug 05, 2003 | 5.344 | 5.344 | 5.259 | 5.306 | 200,587 | -0.02(-0.36%) |
Aug 04, 2003 | 5.325 | 5.340 | 5.190 | 5.325 | 328,870 | -0.01(-0.14%) |
Aug 01, 2003 | 5.356 | 5.406 | 5.279 | 5.333 | 244,644 | -0.02(-0.43%) |
Jul 31, 2003 | 5.402 | 5.402 | 5.275 | 5.356 | 284,813 | -0.05(-0.86%) |
Jul 30, 2003 | 5.255 | 5.402 | 5.255 | 5.402 | 220,801 | +0.12(+2.19%) |
Jul 29, 2003 | 5.398 | 5.398 | 5.267 | 5.286 | 360,746 | -0.14(-2.56%) |
Jul 28, 2003 | 5.425 | 5.433 | 5.398 | 5.425 | 214,582 | -0.02(-0.28%) |
Jul 25, 2003 | 5.460 | 5.483 | 5.421 | 5.441 | 241,534 | -0.03(-0.56%) |
Jul 24, 2003 | 5.499 | 5.518 | 5.468 | 5.472 | 200,069 | -0.02(-0.28%) |
Jul 23, 2003 | 5.499 | 5.514 | 5.425 | 5.487 | 203,179 | +0.04(+0.71%) |
Jul 22, 2003 | 5.460 | 5.479 | 5.340 | 5.448 | 521,683 | -0.03(-0.56%) |
Jul 21, 2003 | 5.556 | 5.556 | 5.460 | 5.479 | 255,528 | -0.08(-1.39%) |
Jul 18, 2003 | 5.468 | 5.556 | 5.468 | 5.556 | 205,511 | +0.05(+0.91%) |
Jul 17, 2003 | 5.560 | 5.560 | 5.448 | 5.506 | 527,643 | -0.07(-1.25%) |
Jul 16, 2003 | 5.657 | 5.657 | 5.576 | 5.576 | 266,413 | -0.06(-1.10%) |
Jul 15, 2003 | 5.688 | 5.711 | 5.595 | 5.638 | 318,763 | -0.06(-1.08%) |
Jul 14, 2003 | 5.780 | 5.784 | 5.661 | 5.699 | 303,732 | -0.08(-1.40%) |
Jul 11, 2003 | 5.761 | 5.823 | 5.749 | 5.780 | 199,551 | -0.04(-0.66%) |
Jul 10, 2003 | 5.780 | 5.819 | 5.773 | 5.819 | 194,108 | +0.01(+0.20%) |
Jul 09, 2003 | 5.734 | 5.807 | 5.726 | 5.807 | 313,061 | +0.03(+0.60%) |
Jul 08, 2003 | 5.757 | 5.788 | 5.722 | 5.773 | 361,524 | -0.01(-0.13%) |
Jul 07, 2003 | 5.788 | 5.823 | 5.761 | 5.780 | 268,227 | +0.00(+0.00%) |
Jul 03, 2003 | 5.811 | 5.838 | 5.780 | 5.780 | 155,235 | -0.07(-1.12%) |
Jul 02, 2003 | 5.827 | 5.850 | 5.796 | 5.846 | 186,593 | +0.02(+0.40%) |
Jul 01, 2003 | 5.827 | 5.838 | 5.803 | 5.823 | 258,120 | -0.00(-0.07%) |
Jun 30, 2003 | 5.811 | 5.827 | 5.769 | 5.827 | 233,241 | +0.05(+0.94%) |
Jun 27, 2003 | 5.784 | 5.796 | 5.757 | 5.773 | 184,260 | +0.01(+0.13%) |
Jun 26, 2003 | 5.757 | 5.807 | 5.742 | 5.765 | 276,002 | +0.00(+0.00%) |
Jun 25, 2003 | 5.749 | 5.773 | 5.722 | 5.765 | 202,920 | +0.02(+0.27%) |
Jun 24, 2003 | 5.765 | 5.769 | 5.726 | 5.749 | 245,421 | +0.02(+0.34%) |
Jun 23, 2003 | 5.788 | 5.800 | 5.730 | 5.730 | 299,844 | -0.06(-1.07%) |
Jun 20, 2003 | 5.792 | 5.819 | 5.757 | 5.792 | 311,506 | -0.03(-0.60%) |
Jun 19, 2003 | 5.888 | 5.888 | 5.792 | 5.827 | 327,315 | -0.05(-0.85%) |
Jun 18, 2003 | 5.877 | 5.881 | 5.838 | 5.877 | 229,354 | +0.02(+0.33%) |
Jun 17, 2003 | 5.904 | 5.915 | 5.827 | 5.857 | 328,092 | -0.05(-0.78%) |
Jun 16, 2003 | 5.911 | 5.958 | 5.888 | 5.904 | 209,658 | -0.04(-0.65%) |
Jun 13, 2003 | 5.923 | 5.962 | 5.896 | 5.942 | 261,489 | +0.02(+0.26%) |
Jun 12, 2003 | 5.892 | 5.946 | 5.881 | 5.927 | 216,137 | -0.02(-0.32%) |
Jun 11, 2003 | 5.946 | 5.977 | 5.927 | 5.946 | 319,799 | +0.00(+0.06%) |
Jun 10, 2003 | 5.915 | 5.946 | 5.900 | 5.942 | 252,159 | +0.04(+0.65%) |
Jun 09, 2003 | 5.884 | 5.923 | 5.865 | 5.904 | 172,339 | +0.03(+0.46%) |
Jun 06, 2003 | 5.904 | 5.935 | 5.861 | 5.877 | 264,081 | -0.04(-0.65%) |
Jun 05, 2003 | 5.908 | 5.931 | 5.884 | 5.915 | 239,979 | +0.00(+0.00%) |
Jun 04, 2003 | 5.931 | 5.942 | 5.908 | 5.915 | 221,579 | -0.02(-0.26%) |
Jun 03, 2003 | 5.884 | 5.931 | 5.857 | 5.931 | 196,959 | +0.07(+1.12%) |