Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.440 | 5.550 | 5.400 | 5.530 | 34,100 | +0.11(+2.03%) |
Aug 28, 2003 | 5.150 | 5.420 | 5.150 | 5.420 | 35,400 | +0.17(+3.24%) |
Aug 27, 2003 | 5.350 | 5.370 | 5.250 | 5.250 | 41,000 | -0.10(-1.87%) |
Aug 26, 2003 | 5.170 | 5.350 | 5.170 | 5.350 | 26,800 | +0.18(+3.48%) |
Aug 25, 2003 | 5.240 | 5.310 | 5.170 | 5.170 | 14,900 | -0.07(-1.34%) |
Aug 22, 2003 | 5.400 | 5.410 | 5.240 | 5.240 | 27,300 | -0.11(-2.06%) |
Aug 21, 2003 | 5.450 | 5.450 | 5.330 | 5.350 | 29,200 | -0.16(-2.90%) |
Aug 20, 2003 | 5.430 | 5.520 | 5.430 | 5.510 | 13,000 | -0.02(-0.36%) |
Aug 19, 2003 | 5.430 | 5.560 | 5.430 | 5.530 | 14,300 | +0.06(+1.10%) |
Aug 18, 2003 | 5.520 | 5.520 | 5.430 | 5.470 | 12,300 | -0.04(-0.73%) |
Aug 15, 2003 | 5.500 | 5.510 | 5.460 | 5.510 | 4,600 | +0.03(+0.55%) |
Aug 14, 2003 | 5.580 | 5.580 | 5.440 | 5.480 | 6,200 | -0.10(-1.79%) |
Aug 13, 2003 | 5.420 | 5.650 | 5.420 | 5.580 | 15,800 | +0.15(+2.76%) |
Aug 12, 2003 | 5.500 | 5.500 | 5.410 | 5.430 | 15,800 | -0.04(-0.73%) |
Aug 11, 2003 | 5.500 | 5.560 | 5.450 | 5.470 | 11,200 | +0.02(+0.37%) |
Aug 08, 2003 | 5.540 | 5.540 | 5.390 | 5.450 | 19,200 | -0.15(-2.68%) |
Aug 07, 2003 | 5.610 | 5.660 | 5.590 | 5.600 | 11,600 | +0.00(+0.00%) |
Aug 06, 2003 | 5.250 | 5.600 | 5.250 | 5.600 | 214,200 | -0.01(-0.18%) |
Aug 05, 2003 | 5.500 | 5.700 | 5.450 | 5.610 | 31,300 | +0.06(+1.08%) |
Aug 04, 2003 | 5.470 | 5.560 | 5.450 | 5.550 | 14,900 | -0.04(-0.72%) |
Aug 01, 2003 | 5.480 | 5.650 | 5.400 | 5.590 | 18,800 | +0.13(+2.38%) |
Jul 31, 2003 | 5.560 | 5.570 | 5.270 | 5.460 | 30,700 | -0.11(-1.97%) |
Jul 30, 2003 | 5.600 | 5.710 | 5.540 | 5.570 | 40,800 | -0.12(-2.11%) |
Jul 29, 2003 | 5.940 | 5.940 | 5.650 | 5.690 | 24,700 | -0.15(-2.57%) |
Jul 28, 2003 | 5.910 | 5.930 | 5.830 | 5.840 | 14,900 | -0.06(-1.02%) |
Jul 25, 2003 | 5.850 | 5.940 | 5.850 | 5.900 | 15,400 | +0.06(+1.03%) |
Jul 24, 2003 | 5.780 | 6.000 | 5.770 | 5.840 | 39,800 | +0.09(+1.57%) |
Jul 23, 2003 | 5.540 | 5.840 | 5.540 | 5.750 | 27,900 | +0.23(+4.17%) |
Jul 22, 2003 | 5.590 | 5.650 | 5.510 | 5.520 | 20,000 | -0.06(-1.08%) |
Jul 21, 2003 | 5.610 | 5.620 | 5.510 | 5.580 | 24,500 | +0.02(+0.36%) |
Jul 18, 2003 | 5.660 | 5.660 | 5.550 | 5.560 | 29,300 | -0.16(-2.80%) |
Jul 17, 2003 | 5.840 | 5.840 | 5.630 | 5.720 | 61,400 | -0.13(-2.22%) |
Jul 16, 2003 | 5.850 | 5.880 | 5.800 | 5.850 | 15,800 | +0.04(+0.69%) |
Jul 15, 2003 | 6.090 | 6.090 | 5.810 | 5.810 | 42,300 | -0.25(-4.13%) |
Jul 14, 2003 | 5.990 | 6.100 | 5.990 | 6.060 | 44,800 | +0.17(+2.89%) |
Jul 11, 2003 | 6.020 | 6.030 | 5.870 | 5.890 | 18,700 | -0.16(-2.64%) |
Jul 10, 2003 | 6.150 | 6.150 | 6.020 | 6.050 | 40,500 | -0.13(-2.10%) |
Jul 09, 2003 | 6.150 | 6.260 | 6.100 | 6.180 | 43,200 | +0.03(+0.49%) |
Jul 08, 2003 | 6.020 | 6.180 | 6.020 | 6.150 | 323,200 | +0.12(+1.99%) |
Jul 07, 2003 | 6.050 | 6.100 | 6.010 | 6.030 | 23,100 | +0.03(+0.50%) |
Jul 03, 2003 | 6.020 | 6.020 | 5.950 | 6.000 | 2,200 | -0.04(-0.66%) |
Jul 02, 2003 | 5.950 | 6.080 | 5.950 | 6.040 | 17,800 | +0.10(+1.68%) |
Jul 01, 2003 | 5.970 | 5.970 | 5.900 | 5.940 | 4,200 | -0.08(-1.33%) |
Jun 30, 2003 | 5.950 | 6.100 | 5.950 | 6.020 | 20,200 | +0.02(+0.33%) |
Jun 27, 2003 | 5.910 | 6.080 | 5.760 | 6.000 | 37,900 | +0.15(+2.56%) |
Jun 26, 2003 | 5.650 | 5.900 | 5.650 | 5.850 | 43,700 | +0.13(+2.27%) |
Jun 25, 2003 | 5.850 | 5.860 | 5.690 | 5.720 | 46,500 | -0.10(-1.72%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.750 | 5.820 | 21,300 | +0.02(+0.34%) |
Jun 23, 2003 | 5.880 | 5.880 | 5.770 | 5.800 | 32,600 | -0.12(-2.03%) |
Jun 20, 2003 | 6.150 | 6.150 | 5.910 | 5.920 | 38,300 | -0.23(-3.74%) |
Jun 19, 2003 | 6.120 | 6.150 | 6.010 | 6.150 | 45,100 | +0.06(+0.99%) |
Jun 18, 2003 | 6.150 | 6.190 | 6.090 | 6.090 | 255,700 | -0.01(-0.16%) |
Jun 17, 2003 | 6.100 | 6.130 | 6.040 | 6.100 | 17,700 | +0.00(+0.00%) |
Jun 16, 2003 | 6.000 | 6.220 | 6.000 | 6.100 | 290,900 | +0.05(+0.83%) |
Jun 13, 2003 | 6.100 | 6.130 | 6.010 | 6.050 | 26,200 | -0.05(-0.82%) |
Jun 12, 2003 | 6.170 | 6.250 | 6.020 | 6.100 | 229,900 | -0.02(-0.33%) |
Jun 11, 2003 | 5.910 | 6.150 | 5.910 | 6.120 | 24,800 | +0.14(+2.34%) |
Jun 10, 2003 | 5.900 | 5.990 | 5.880 | 5.980 | 20,000 | +0.08(+1.36%) |
Jun 09, 2003 | 6.020 | 6.020 | 5.800 | 5.900 | 55,200 | -0.12(-1.99%) |
Jun 06, 2003 | 6.270 | 6.310 | 6.020 | 6.020 | 30,400 | -0.23(-3.68%) |
Jun 05, 2003 | 6.320 | 6.320 | 6.000 | 6.250 | 88,000 | +0.03(+0.48%) |
Jun 04, 2003 | 5.850 | 6.360 | 5.820 | 6.220 | 229,200 | +0.38(+6.51%) |
Jun 03, 2003 | 5.980 | 5.980 | 5.710 | 5.840 | 80,500 | -0.14(-2.34%) |