Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.153 | 6.188 | 6.105 | 6.111 | 83,011 | -0.06(-0.96%) |
Aug 28, 2003 | 6.165 | 6.200 | 6.129 | 6.171 | 28,287 | -0.01(-0.10%) |
Aug 27, 2003 | 6.159 | 6.177 | 6.117 | 6.177 | 28,456 | +0.04(+0.68%) |
Aug 26, 2003 | 6.034 | 6.135 | 5.998 | 6.135 | 65,499 | +0.08(+1.27%) |
Aug 25, 2003 | 6.028 | 6.058 | 5.963 | 6.058 | 48,998 | -0.01(-0.10%) |
Aug 22, 2003 | 6.242 | 6.242 | 6.058 | 6.064 | 242,803 | -0.20(-3.22%) |
Aug 21, 2003 | 6.236 | 6.266 | 6.171 | 6.266 | 3,335,434 | +0.04(+0.67%) |
Aug 20, 2003 | 6.254 | 6.254 | 6.177 | 6.224 | 55,902 | -0.03(-0.47%) |
Aug 19, 2003 | 6.206 | 6.254 | 6.188 | 6.254 | 35,359 | +0.09(+1.45%) |
Aug 18, 2003 | 6.206 | 6.206 | 6.117 | 6.165 | 146,827 | -0.01(-0.19%) |
Aug 15, 2003 | 6.087 | 6.177 | 5.969 | 6.177 | 154,404 | +0.13(+2.16%) |
Aug 14, 2003 | 6.028 | 6.058 | 5.992 | 6.046 | 52,029 | +0.03(+0.49%) |
Aug 13, 2003 | 6.028 | 6.034 | 6.004 | 6.016 | 70,551 | -0.07(-1.17%) |
Aug 12, 2003 | 6.058 | 6.087 | 5.998 | 6.087 | 33,675 | +0.03(+0.49%) |
Aug 11, 2003 | 6.028 | 6.058 | 5.969 | 6.058 | 30,139 | +0.06(+0.99%) |
Aug 08, 2003 | 6.010 | 6.087 | 5.969 | 5.998 | 65,499 | +0.02(+0.40%) |
Aug 07, 2003 | 5.951 | 6.046 | 5.945 | 5.975 | 35,864 | +0.01(+0.10%) |
Aug 06, 2003 | 6.016 | 6.034 | 5.957 | 5.969 | 32,834 | -0.05(-0.89%) |
Aug 05, 2003 | 6.028 | 6.087 | 6.004 | 6.022 | 41,084 | +0.02(+0.30%) |
Aug 04, 2003 | 6.058 | 6.129 | 5.915 | 6.004 | 106,921 | -0.05(-0.88%) |
Aug 01, 2003 | 5.969 | 6.064 | 5.957 | 6.058 | 258,294 | +0.12(+2.00%) |
Jul 31, 2003 | 5.939 | 5.939 | 5.915 | 5.939 | 63,815 | +0.01(+0.10%) |
Jul 30, 2003 | 5.939 | 5.963 | 5.921 | 5.933 | 137,566 | -0.01(-0.10%) |
Jul 29, 2003 | 5.790 | 5.939 | 5.785 | 5.939 | 49,503 | +0.15(+2.56%) |
Jul 28, 2003 | 5.915 | 5.975 | 5.790 | 5.790 | 225,797 | -0.07(-1.12%) |
Jul 25, 2003 | 5.820 | 5.880 | 5.701 | 5.856 | 57,249 | +0.01(+0.10%) |
Jul 24, 2003 | 5.939 | 5.998 | 5.844 | 5.850 | 34,517 | -0.08(-1.30%) |
Jul 23, 2003 | 5.969 | 5.969 | 5.886 | 5.927 | 48,998 | -0.04(-0.70%) |
Jul 22, 2003 | 5.850 | 5.969 | 5.808 | 5.969 | 38,895 | +0.15(+2.55%) |
Jul 21, 2003 | 5.939 | 5.939 | 5.796 | 5.820 | 36,033 | -0.13(-2.20%) |
Jul 18, 2003 | 5.850 | 5.957 | 5.850 | 5.951 | 18,858 | +0.12(+2.04%) |
Jul 17, 2003 | 5.909 | 5.939 | 5.796 | 5.832 | 37,548 | -0.09(-1.50%) |
Jul 16, 2003 | 5.998 | 6.016 | 5.880 | 5.921 | 135,040 | -0.04(-0.70%) |
Jul 15, 2003 | 5.927 | 5.998 | 5.909 | 5.963 | 43,105 | +0.05(+0.80%) |
Jul 14, 2003 | 5.915 | 6.076 | 5.868 | 5.915 | 161,307 | +0.06(+1.01%) |
Jul 11, 2003 | 5.731 | 5.862 | 5.731 | 5.856 | 183,533 | +0.15(+2.71%) |
Jul 10, 2003 | 5.678 | 5.701 | 5.642 | 5.701 | 39,232 | +0.02(+0.42%) |
Jul 09, 2003 | 5.672 | 5.690 | 5.612 | 5.678 | 107,931 | +0.01(+0.10%) |
Jul 08, 2003 | 5.654 | 5.701 | 5.642 | 5.672 | 84,695 | +0.00(+0.00%) |
Jul 07, 2003 | 5.630 | 5.672 | 5.624 | 5.672 | 114,666 | +0.08(+1.38%) |
Jul 03, 2003 | 5.553 | 5.642 | 5.494 | 5.595 | 26,267 | +0.01(+0.21%) |
Jul 02, 2003 | 5.618 | 5.672 | 5.577 | 5.583 | 252,906 | -0.01(-0.11%) |
Jul 01, 2003 | 5.446 | 5.672 | 5.381 | 5.589 | 403,101 | +0.15(+2.84%) |
Jun 30, 2003 | 5.363 | 5.494 | 5.363 | 5.434 | 176,125 | +0.00(+0.00%) |
Jun 27, 2003 | 5.446 | 5.464 | 5.434 | 5.434 | 76,276 | -0.01(-0.11%) |
Jun 26, 2003 | 5.422 | 5.440 | 5.410 | 5.440 | 61,963 | +0.04(+0.66%) |
Jun 25, 2003 | 5.404 | 5.434 | 5.387 | 5.404 | 22,731 | +0.00(+0.00%) |
Jun 24, 2003 | 5.381 | 5.434 | 5.357 | 5.404 | 32,665 | +0.03(+0.55%) |
Jun 23, 2003 | 5.357 | 5.428 | 5.357 | 5.375 | 42,600 | +0.02(+0.33%) |
Jun 20, 2003 | 5.404 | 5.434 | 5.357 | 5.357 | 39,232 | +0.01(+0.22%) |
Jun 19, 2003 | 5.363 | 5.428 | 5.345 | 5.345 | 59,606 | -0.02(-0.44%) |
Jun 18, 2003 | 5.422 | 5.446 | 5.357 | 5.369 | 38,053 | -0.04(-0.66%) |
Jun 17, 2003 | 5.446 | 5.446 | 5.387 | 5.404 | 21,552 | -0.04(-0.76%) |
Jun 16, 2003 | 5.345 | 5.446 | 5.345 | 5.446 | 55,565 | +0.07(+1.33%) |
Jun 13, 2003 | 5.315 | 5.375 | 5.286 | 5.375 | 28,119 | +0.04(+0.78%) |
Jun 12, 2003 | 5.404 | 5.410 | 5.256 | 5.333 | 1,998,499 | -0.10(-1.86%) |
Jun 11, 2003 | 5.434 | 5.440 | 5.404 | 5.434 | 33,170 | +0.00(+0.00%) |
Jun 10, 2003 | 5.393 | 5.440 | 5.393 | 5.434 | 40,579 | +0.08(+1.55%) |
Jun 09, 2003 | 5.274 | 5.404 | 5.274 | 5.351 | 781,787 | +0.08(+1.46%) |
Jun 06, 2003 | 5.298 | 5.309 | 5.256 | 5.274 | 39,400 | -0.01(-0.11%) |
Jun 05, 2003 | 5.315 | 5.315 | 5.268 | 5.280 | 28,792 | -0.02(-0.34%) |
Jun 04, 2003 | 5.333 | 5.363 | 5.268 | 5.298 | 24,583 | -0.04(-0.67%) |
Jun 03, 2003 | 5.375 | 5.375 | 5.268 | 5.333 | 40,242 | -0.01(-0.22%) |