Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.914 | 6.181 | 5.908 | 6.083 | 103,937 | +0.11(+1.92%) |
Aug 28, 2003 | 6.023 | 6.045 | 5.914 | 5.968 | 123,586 | -0.05(-0.90%) |
Aug 27, 2003 | 6.262 | 6.262 | 6.006 | 6.023 | 178,309 | -0.43(-6.67%) |
Aug 26, 2003 | 6.431 | 6.475 | 6.181 | 6.453 | 133,869 | +0.05(+0.77%) |
Aug 25, 2003 | 6.437 | 6.480 | 6.235 | 6.404 | 267,923 | -0.08(-1.18%) |
Aug 22, 2003 | 6.518 | 6.518 | 6.399 | 6.480 | 165,455 | -0.04(-0.58%) |
Aug 21, 2003 | 6.518 | 6.562 | 6.399 | 6.518 | 234,868 | +0.00(+0.00%) |
Aug 20, 2003 | 6.371 | 6.524 | 6.208 | 6.518 | 236,338 | +0.20(+3.19%) |
Aug 19, 2003 | 6.235 | 6.409 | 6.154 | 6.317 | 251,947 | +0.10(+1.58%) |
Aug 18, 2003 | 6.094 | 6.219 | 6.001 | 6.219 | 98,979 | +0.16(+2.70%) |
Aug 15, 2003 | 6.045 | 6.126 | 5.996 | 6.056 | 91,082 | +0.07(+1.09%) |
Aug 14, 2003 | 5.881 | 5.990 | 5.821 | 5.990 | 95,673 | +0.14(+2.33%) |
Aug 13, 2003 | 5.761 | 5.936 | 5.723 | 5.854 | 97,693 | +0.14(+2.38%) |
Aug 12, 2003 | 5.718 | 5.772 | 5.674 | 5.718 | 221,096 | +0.00(+0.00%) |
Aug 11, 2003 | 5.663 | 5.767 | 5.663 | 5.718 | 69,964 | +0.05(+0.96%) |
Aug 08, 2003 | 5.647 | 5.734 | 5.604 | 5.663 | 115,506 | +0.07(+1.27%) |
Aug 07, 2003 | 5.478 | 5.620 | 5.478 | 5.593 | 81,717 | +0.11(+2.09%) |
Aug 06, 2003 | 5.554 | 5.598 | 5.456 | 5.478 | 67,026 | -0.04(-0.79%) |
Aug 05, 2003 | 5.636 | 5.674 | 5.500 | 5.522 | 89,430 | -0.17(-2.97%) |
Aug 04, 2003 | 5.772 | 5.800 | 5.674 | 5.691 | 76,392 | -0.04(-0.76%) |
Aug 01, 2003 | 5.854 | 5.854 | 5.734 | 5.734 | 68,679 | -0.12(-2.05%) |
Jul 31, 2003 | 5.952 | 5.957 | 5.854 | 5.854 | 81,533 | -0.10(-1.65%) |
Jul 30, 2003 | 5.925 | 5.963 | 5.800 | 5.952 | 125,606 | +0.08(+1.39%) |
Jul 29, 2003 | 5.756 | 5.974 | 5.707 | 5.870 | 104,855 | +0.15(+2.67%) |
Jul 28, 2003 | 5.745 | 5.767 | 5.674 | 5.718 | 104,671 | -0.03(-0.47%) |
Jul 25, 2003 | 5.767 | 5.767 | 5.653 | 5.745 | 78,228 | -0.02(-0.38%) |
Jul 24, 2003 | 5.723 | 5.767 | 5.631 | 5.767 | 118,811 | +0.05(+0.86%) |
Jul 23, 2003 | 5.696 | 5.745 | 5.669 | 5.718 | 95,122 | +0.08(+1.35%) |
Jul 22, 2003 | 5.609 | 5.691 | 5.565 | 5.642 | 56,192 | +0.08(+1.47%) |
Jul 21, 2003 | 5.609 | 5.712 | 5.527 | 5.560 | 87,226 | -0.03(-0.58%) |
Jul 18, 2003 | 5.538 | 5.609 | 5.511 | 5.593 | 51,234 | +0.08(+1.48%) |
Jul 17, 2003 | 5.663 | 5.707 | 5.511 | 5.511 | 130,197 | -0.15(-2.69%) |
Jul 16, 2003 | 5.718 | 5.729 | 5.663 | 5.663 | 75,290 | -0.01(-0.10%) |
Jul 15, 2003 | 5.674 | 5.718 | 5.598 | 5.669 | 92,001 | +0.01(+0.10%) |
Jul 14, 2003 | 5.691 | 5.712 | 5.587 | 5.663 | 113,486 | -0.05(-0.95%) |
Jul 11, 2003 | 5.691 | 5.723 | 5.669 | 5.718 | 61,884 | +0.05(+0.96%) |
Jul 10, 2003 | 5.663 | 5.712 | 5.620 | 5.663 | 104,304 | -0.05(-0.86%) |
Jul 09, 2003 | 5.658 | 5.712 | 5.598 | 5.712 | 161,047 | +0.00(+0.00%) |
Jul 08, 2003 | 5.625 | 5.712 | 5.571 | 5.712 | 100,080 | +0.13(+2.34%) |
Jul 07, 2003 | 5.609 | 5.620 | 5.533 | 5.582 | 110,915 | -0.01(-0.19%) |
Jul 03, 2003 | 5.631 | 5.653 | 5.554 | 5.593 | 61,334 | -0.04(-0.68%) |
Jul 02, 2003 | 5.549 | 5.631 | 5.511 | 5.631 | 140,297 | +0.15(+2.68%) |
Jul 01, 2003 | 5.446 | 5.554 | 5.402 | 5.484 | 84,104 | +0.04(+0.70%) |
Jun 30, 2003 | 5.544 | 5.631 | 5.446 | 5.446 | 143,235 | -0.14(-2.44%) |
Jun 27, 2003 | 5.642 | 5.658 | 5.505 | 5.582 | 88,695 | +0.02(+0.39%) |
Jun 26, 2003 | 5.527 | 5.609 | 5.500 | 5.560 | 69,597 | +0.05(+0.89%) |
Jun 25, 2003 | 5.500 | 5.604 | 5.424 | 5.511 | 159,395 | +0.07(+1.20%) |
Jun 24, 2003 | 5.435 | 5.500 | 5.402 | 5.446 | 87,226 | -0.04(-0.79%) |
Jun 23, 2003 | 5.609 | 5.609 | 5.315 | 5.489 | 304,282 | -0.11(-2.04%) |
Jun 20, 2003 | 5.533 | 5.663 | 5.500 | 5.604 | 136,624 | +0.08(+1.38%) |
Jun 19, 2003 | 5.511 | 5.554 | 5.484 | 5.527 | 113,119 | +0.04(+0.79%) |
Jun 18, 2003 | 5.473 | 5.522 | 5.446 | 5.484 | 109,997 | +0.05(+1.00%) |
Jun 17, 2003 | 5.489 | 5.527 | 5.429 | 5.429 | 128,728 | -0.02(-0.30%) |
Jun 16, 2003 | 5.369 | 5.446 | 5.337 | 5.446 | 141,766 | +0.13(+2.46%) |
Jun 13, 2003 | 5.402 | 5.418 | 5.293 | 5.315 | 87,226 | -0.08(-1.51%) |
Jun 12, 2003 | 5.391 | 5.440 | 5.250 | 5.397 | 141,582 | +0.04(+0.81%) |
Jun 11, 2003 | 5.326 | 5.358 | 5.173 | 5.353 | 154,069 | +0.07(+1.24%) |
Jun 10, 2003 | 5.179 | 5.293 | 5.173 | 5.288 | 101,733 | +0.11(+2.21%) |
Jun 09, 2003 | 5.228 | 5.342 | 5.173 | 5.173 | 188,042 | -0.05(-0.94%) |
Jun 06, 2003 | 5.309 | 5.337 | 5.201 | 5.222 | 117,159 | -0.07(-1.34%) |
Jun 05, 2003 | 5.239 | 5.293 | 5.184 | 5.293 | 159,945 | +0.04(+0.73%) |
Jun 04, 2003 | 5.228 | 5.255 | 5.211 | 5.255 | 107,242 | +0.05(+1.05%) |
Jun 03, 2003 | 5.173 | 5.255 | 5.152 | 5.201 | 139,746 | -0.01(-0.21%) |