Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.913 | 6.952 | 6.816 | 6.947 | 147,544 | +0.06(+0.91%) |
Aug 28, 2003 | 6.901 | 6.975 | 6.805 | 6.884 | 248,673 | +0.05(+0.75%) |
Aug 27, 2003 | 6.709 | 6.833 | 6.709 | 6.833 | 1,857,019 | +0.16(+2.38%) |
Aug 26, 2003 | 6.590 | 6.697 | 6.550 | 6.675 | 524,349 | +0.11(+1.64%) |
Aug 25, 2003 | 6.629 | 6.635 | 6.561 | 6.567 | 285,030 | -0.07(-1.02%) |
Aug 22, 2003 | 6.669 | 6.680 | 6.533 | 6.635 | 2,697,107 | +0.01(+0.09%) |
Aug 21, 2003 | 6.556 | 6.629 | 6.499 | 6.629 | 1,625,818 | +0.08(+1.30%) |
Aug 20, 2003 | 6.425 | 6.584 | 6.318 | 6.544 | 1,950,558 | +0.03(+0.52%) |
Aug 19, 2003 | 6.454 | 6.510 | 6.420 | 6.510 | 210,728 | +0.09(+1.41%) |
Aug 18, 2003 | 6.425 | 6.448 | 6.386 | 6.420 | 111,541 | +0.07(+1.16%) |
Aug 15, 2003 | 6.437 | 6.448 | 6.346 | 6.346 | 493,287 | +0.03(+0.45%) |
Aug 14, 2003 | 6.165 | 6.346 | 6.097 | 6.318 | 63,359 | +0.16(+2.58%) |
Aug 13, 2003 | 6.199 | 6.210 | 6.108 | 6.159 | 98,304 | -0.02(-0.37%) |
Aug 12, 2003 | 6.187 | 6.204 | 6.182 | 6.182 | 43,416 | +0.04(+0.65%) |
Aug 11, 2003 | 6.238 | 6.238 | 6.119 | 6.142 | 24,708 | -0.06(-0.91%) |
Aug 08, 2003 | 6.142 | 6.199 | 6.051 | 6.199 | 98,127 | +0.14(+2.24%) |
Aug 07, 2003 | 5.949 | 6.108 | 5.864 | 6.063 | 160,075 | +0.26(+4.49%) |
Aug 06, 2003 | 5.944 | 5.944 | 5.774 | 5.802 | 40,416 | -0.05(-0.87%) |
Aug 05, 2003 | 5.779 | 5.898 | 5.779 | 5.853 | 2,385,428 | +0.08(+1.37%) |
Aug 04, 2003 | 5.791 | 5.796 | 5.592 | 5.774 | 881,034 | -0.16(-2.77%) |
Aug 01, 2003 | 6.204 | 6.204 | 5.938 | 5.938 | 191,843 | -0.25(-4.03%) |
Jul 31, 2003 | 6.210 | 6.227 | 6.153 | 6.187 | 2,165,522 | +0.03(+0.46%) |
Jul 30, 2003 | 6.306 | 6.306 | 6.159 | 6.159 | 85,420 | -0.14(-2.25%) |
Jul 29, 2003 | 6.374 | 6.374 | 6.278 | 6.301 | 66,889 | -0.08(-1.24%) |
Jul 28, 2003 | 6.408 | 6.408 | 6.352 | 6.380 | 26,826 | -0.03(-0.44%) |
Jul 25, 2003 | 6.431 | 6.442 | 6.340 | 6.408 | 42,004 | +0.08(+1.25%) |
Jul 24, 2003 | 6.369 | 6.431 | 6.329 | 6.329 | 86,656 | +0.02(+0.36%) |
Jul 23, 2003 | 6.431 | 6.431 | 6.301 | 6.306 | 106,775 | -0.11(-1.68%) |
Jul 22, 2003 | 6.306 | 6.425 | 6.306 | 6.414 | 95,833 | +0.14(+2.17%) |
Jul 21, 2003 | 6.289 | 6.318 | 6.221 | 6.278 | 100,245 | -0.02(-0.36%) |
Jul 18, 2003 | 6.244 | 6.312 | 6.244 | 6.301 | 95,480 | +0.07(+1.09%) |
Jul 17, 2003 | 6.272 | 6.312 | 6.199 | 6.233 | 237,201 | -0.08(-1.26%) |
Jul 16, 2003 | 6.352 | 6.352 | 6.261 | 6.312 | 24,531 | -0.04(-0.62%) |
Jul 15, 2003 | 6.369 | 6.414 | 6.306 | 6.352 | 231,906 | +0.06(+0.90%) |
Jul 14, 2003 | 6.261 | 6.306 | 6.119 | 6.295 | 231,906 | +0.15(+2.40%) |
Jul 11, 2003 | 6.227 | 6.255 | 6.136 | 6.148 | 58,947 | -0.06(-1.00%) |
Jul 10, 2003 | 6.221 | 6.272 | 6.193 | 6.210 | 33,532 | -0.09(-1.50%) |
Jul 09, 2003 | 6.255 | 6.363 | 6.238 | 6.305 | 161,664 | +0.03(+0.42%) |
Jul 08, 2003 | 6.187 | 6.312 | 6.187 | 6.278 | 72,890 | +0.05(+0.82%) |
Jul 07, 2003 | 6.176 | 6.289 | 6.170 | 6.227 | 285,559 | +0.08(+1.38%) |
Jul 03, 2003 | 6.216 | 6.216 | 6.136 | 6.142 | 108,364 | -0.09(-1.45%) |
Jul 02, 2003 | 6.193 | 6.284 | 6.193 | 6.233 | 37,062 | +0.12(+1.95%) |
Jul 01, 2003 | 5.989 | 6.114 | 5.972 | 6.114 | 37,062 | +0.10(+1.70%) |
Jun 30, 2003 | 6.006 | 6.091 | 5.983 | 6.012 | 241,437 | +0.00(+0.00%) |
Jun 27, 2003 | 6.046 | 6.074 | 5.972 | 6.012 | 54,358 | -0.03(-0.56%) |
Jun 26, 2003 | 6.057 | 6.057 | 5.961 | 6.046 | 56,829 | +0.05(+0.76%) |
Jun 25, 2003 | 6.012 | 6.159 | 6.000 | 6.000 | 202,609 | +0.03(+0.47%) |
Jun 24, 2003 | 5.966 | 6.102 | 5.955 | 5.972 | 296,148 | -0.03(-0.47%) |
Jun 23, 2003 | 5.989 | 6.057 | 5.955 | 6.000 | 1,189,360 | -0.05(-0.75%) |
Jun 20, 2003 | 6.085 | 6.142 | 5.989 | 6.046 | 139,249 | -0.04(-0.65%) |
Jun 19, 2003 | 6.034 | 6.204 | 6.034 | 6.085 | 259,792 | -0.02(-0.37%) |
Jun 18, 2003 | 6.289 | 6.289 | 6.068 | 6.108 | 130,778 | -0.16(-2.53%) |
Jun 17, 2003 | 6.369 | 6.374 | 6.238 | 6.267 | 92,656 | -0.04(-0.63%) |
Jun 16, 2003 | 6.346 | 6.369 | 6.238 | 6.306 | 1,040,050 | +0.02(+0.36%) |
Jun 13, 2003 | 6.420 | 6.420 | 6.284 | 6.284 | 126,895 | -0.06(-0.89%) |
Jun 12, 2003 | 6.278 | 6.369 | 6.210 | 6.340 | 208,080 | +0.05(+0.72%) |
Jun 11, 2003 | 6.250 | 6.312 | 6.153 | 6.295 | 228,377 | +0.03(+0.45%) |
Jun 10, 2003 | 6.352 | 6.425 | 6.193 | 6.267 | 309,915 | -0.02(-0.36%) |
Jun 09, 2003 | 6.340 | 6.340 | 6.204 | 6.289 | 189,902 | +0.02(+0.36%) |
Jun 06, 2003 | 6.397 | 6.431 | 6.261 | 6.267 | 225,553 | +0.03(+0.45%) |
Jun 05, 2003 | 6.221 | 6.284 | 6.108 | 6.238 | 588,062 | +0.08(+1.29%) |
Jun 04, 2003 | 6.080 | 6.221 | 6.057 | 6.159 | 580,296 | +0.21(+3.52%) |
Jun 03, 2003 | 5.859 | 5.989 | 5.836 | 5.949 | 145,780 | +0.08(+1.45%) |