Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.739 | 5.745 | 5.708 | 5.708 | 426,958 | -0.03(-0.46%) |
Aug 28, 2003 | 5.698 | 5.755 | 5.647 | 5.735 | 380,688 | +0.03(+0.50%) |
Aug 27, 2003 | 5.678 | 5.708 | 5.633 | 5.706 | 181,408 | +0.03(+0.50%) |
Aug 26, 2003 | 5.627 | 5.678 | 5.572 | 5.678 | 248,732 | +0.03(+0.62%) |
Aug 25, 2003 | 5.678 | 5.694 | 5.612 | 5.643 | 224,006 | -0.07(-1.14%) |
Aug 22, 2003 | 5.729 | 5.749 | 5.686 | 5.708 | 376,526 | -0.01(-0.18%) |
Aug 21, 2003 | 5.723 | 5.741 | 5.678 | 5.719 | 307,488 | -0.00(-0.04%) |
Aug 20, 2003 | 5.682 | 5.725 | 5.631 | 5.721 | 236,736 | +0.02(+0.36%) |
Aug 19, 2003 | 5.592 | 5.700 | 5.592 | 5.700 | 269,787 | +0.11(+1.94%) |
Aug 18, 2003 | 5.612 | 5.647 | 5.565 | 5.592 | 277,131 | -0.01(-0.18%) |
Aug 15, 2003 | 5.576 | 5.602 | 5.498 | 5.602 | 131,955 | +0.06(+1.11%) |
Aug 14, 2003 | 5.494 | 5.592 | 5.463 | 5.541 | 221,803 | +0.05(+0.97%) |
Aug 13, 2003 | 5.545 | 5.555 | 5.484 | 5.488 | 401,253 | -0.05(-0.89%) |
Aug 12, 2003 | 5.459 | 5.557 | 5.439 | 5.537 | 216,906 | +0.06(+1.12%) |
Aug 11, 2003 | 5.422 | 5.476 | 5.386 | 5.476 | 332,949 | +0.04(+0.75%) |
Aug 08, 2003 | 5.412 | 5.449 | 5.363 | 5.435 | 363,551 | +0.05(+0.87%) |
Aug 07, 2003 | 5.473 | 5.473 | 5.308 | 5.388 | 345,435 | -0.11(-1.93%) |
Aug 06, 2003 | 5.443 | 5.539 | 5.353 | 5.494 | 399,784 | +0.07(+1.20%) |
Aug 05, 2003 | 5.494 | 5.529 | 5.418 | 5.429 | 243,836 | -0.08(-1.41%) |
Aug 04, 2003 | 5.502 | 5.545 | 5.351 | 5.506 | 386,074 | +0.00(+0.07%) |
Aug 01, 2003 | 5.555 | 5.569 | 5.418 | 5.502 | 268,563 | -0.07(-1.28%) |
Jul 31, 2003 | 5.616 | 5.696 | 5.567 | 5.574 | 360,124 | -0.02(-0.40%) |
Jul 30, 2003 | 5.576 | 5.596 | 5.453 | 5.596 | 335,642 | +0.04(+0.74%) |
Jul 29, 2003 | 5.637 | 5.639 | 5.484 | 5.555 | 358,410 | -0.05(-0.91%) |
Jul 28, 2003 | 5.623 | 5.653 | 5.565 | 5.606 | 387,788 | -0.01(-0.25%) |
Jul 25, 2003 | 5.625 | 5.635 | 5.473 | 5.621 | 458,295 | +0.03(+0.47%) |
Jul 24, 2003 | 5.668 | 5.668 | 5.531 | 5.594 | 582,417 | -0.07(-1.30%) |
Jul 23, 2003 | 5.739 | 5.800 | 5.535 | 5.668 | 663,206 | -0.18(-3.04%) |
Jul 22, 2003 | 5.729 | 5.845 | 5.719 | 5.845 | 390,481 | +0.10(+1.81%) |
Jul 21, 2003 | 5.821 | 5.821 | 5.696 | 5.741 | 199,524 | -0.08(-1.37%) |
Jul 18, 2003 | 5.721 | 5.821 | 5.717 | 5.821 | 260,239 | +0.10(+1.75%) |
Jul 17, 2003 | 5.745 | 5.819 | 5.719 | 5.721 | 215,927 | -0.05(-0.85%) |
Jul 16, 2003 | 5.813 | 5.821 | 5.723 | 5.770 | 191,446 | -0.03(-0.60%) |
Jul 15, 2003 | 5.804 | 5.900 | 5.770 | 5.804 | 251,181 | -0.01(-0.25%) |
Jul 14, 2003 | 5.872 | 5.872 | 5.800 | 5.819 | 477,146 | -0.01(-0.18%) |
Jul 11, 2003 | 5.810 | 5.882 | 5.810 | 5.829 | 260,973 | +0.03(+0.49%) |
Jul 10, 2003 | 5.835 | 5.847 | 5.749 | 5.800 | 316,302 | -0.08(-1.42%) |
Jul 09, 2003 | 5.933 | 5.933 | 5.829 | 5.884 | 349,107 | -0.06(-1.03%) |
Jul 08, 2003 | 5.845 | 5.968 | 5.839 | 5.945 | 255,832 | +0.04(+0.76%) |
Jul 07, 2003 | 5.800 | 5.919 | 5.800 | 5.900 | 315,567 | +0.12(+2.01%) |
Jul 03, 2003 | 5.837 | 5.853 | 5.772 | 5.784 | 201,973 | -0.05(-0.91%) |
Jul 02, 2003 | 5.819 | 5.894 | 5.790 | 5.837 | 457,316 | +0.04(+0.74%) |
Jul 01, 2003 | 5.712 | 5.794 | 5.612 | 5.794 | 527,333 | +0.08(+1.43%) |
Jun 30, 2003 | 5.800 | 5.800 | 5.710 | 5.712 | 1,219,428 | -0.04(-0.75%) |
Jun 27, 2003 | 5.810 | 5.837 | 5.749 | 5.755 | 398,560 | -0.03(-0.60%) |
Jun 26, 2003 | 5.688 | 5.810 | 5.661 | 5.790 | 311,405 | +0.11(+1.98%) |
Jun 25, 2003 | 5.766 | 5.780 | 5.670 | 5.678 | 389,502 | -0.07(-1.17%) |
Jun 24, 2003 | 5.668 | 5.766 | 5.668 | 5.745 | 348,862 | +0.08(+1.37%) |
Jun 23, 2003 | 5.747 | 5.766 | 5.645 | 5.668 | 470,780 | -0.08(-1.39%) |
Jun 20, 2003 | 5.729 | 5.759 | 5.694 | 5.747 | 1,276,225 | +0.04(+0.64%) |
Jun 19, 2003 | 5.784 | 5.804 | 5.694 | 5.710 | 343,721 | -0.07(-1.17%) |
Jun 18, 2003 | 5.817 | 5.845 | 5.739 | 5.778 | 703,356 | -0.04(-0.67%) |
Jun 17, 2003 | 5.729 | 5.833 | 5.680 | 5.817 | 713,148 | +0.09(+1.53%) |
Jun 16, 2003 | 5.569 | 5.749 | 5.569 | 5.729 | 611,060 | +0.19(+3.35%) |
Jun 13, 2003 | 5.565 | 5.586 | 5.525 | 5.543 | 258,280 | -0.01(-0.15%) |
Jun 12, 2003 | 5.494 | 5.588 | 5.467 | 5.551 | 255,098 | +0.06(+1.15%) |
Jun 11, 2003 | 5.473 | 5.500 | 5.443 | 5.488 | 190,956 | -0.02(-0.37%) |
Jun 10, 2003 | 5.433 | 5.510 | 5.433 | 5.508 | 220,579 | +0.06(+1.09%) |
Jun 09, 2003 | 5.514 | 5.514 | 5.422 | 5.449 | 266,114 | -0.11(-1.98%) |
Jun 06, 2003 | 5.623 | 5.653 | 5.537 | 5.559 | 259,260 | -0.06(-1.13%) |
Jun 05, 2003 | 5.641 | 5.672 | 5.606 | 5.623 | 272,724 | -0.01(-0.25%) |
Jun 04, 2003 | 5.567 | 5.653 | 5.561 | 5.637 | 239,919 | +0.10(+1.73%) |
Jun 03, 2003 | 5.510 | 5.584 | 5.482 | 5.541 | 233,799 | +0.03(+0.52%) |