Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.897 | 6.936 | 6.800 | 6.930 | 147,888 | +0.06(+0.91%) |
Aug 28, 2003 | 6.885 | 6.959 | 6.789 | 6.868 | 249,251 | +0.05(+0.75%) |
Aug 27, 2003 | 6.693 | 6.817 | 6.693 | 6.817 | 1,861,337 | +0.16(+2.38%) |
Aug 26, 2003 | 6.574 | 6.682 | 6.535 | 6.659 | 525,568 | +0.11(+1.64%) |
Aug 25, 2003 | 6.614 | 6.620 | 6.546 | 6.552 | 285,692 | -0.07(-1.02%) |
Aug 22, 2003 | 6.653 | 6.665 | 6.518 | 6.620 | 2,703,379 | +0.01(+0.09%) |
Aug 21, 2003 | 6.540 | 6.614 | 6.484 | 6.614 | 1,629,599 | +0.08(+1.30%) |
Aug 20, 2003 | 6.410 | 6.569 | 6.303 | 6.529 | 1,955,094 | +0.03(+0.52%) |
Aug 19, 2003 | 6.439 | 6.495 | 6.405 | 6.495 | 211,218 | +0.09(+1.41%) |
Aug 18, 2003 | 6.410 | 6.433 | 6.371 | 6.405 | 111,800 | +0.07(+1.16%) |
Aug 15, 2003 | 6.422 | 6.433 | 6.331 | 6.331 | 494,434 | +0.03(+0.45%) |
Aug 14, 2003 | 6.150 | 6.331 | 6.083 | 6.303 | 63,506 | +0.16(+2.58%) |
Aug 13, 2003 | 6.184 | 6.196 | 6.094 | 6.145 | 98,533 | -0.02(-0.37%) |
Aug 12, 2003 | 6.173 | 6.190 | 6.167 | 6.167 | 43,517 | +0.04(+0.65%) |
Aug 11, 2003 | 6.224 | 6.224 | 6.105 | 6.128 | 24,765 | -0.06(-0.91%) |
Aug 08, 2003 | 6.128 | 6.184 | 6.037 | 6.184 | 98,356 | +0.14(+2.24%) |
Aug 07, 2003 | 5.936 | 6.094 | 5.851 | 6.049 | 160,447 | +0.26(+4.49%) |
Aug 06, 2003 | 5.930 | 5.930 | 5.760 | 5.789 | 40,510 | -0.05(-0.87%) |
Aug 05, 2003 | 5.766 | 5.885 | 5.766 | 5.839 | 2,390,975 | +0.08(+1.37%) |
Aug 04, 2003 | 5.777 | 5.783 | 5.579 | 5.760 | 883,082 | -0.16(-2.77%) |
Aug 01, 2003 | 6.190 | 6.190 | 5.924 | 5.924 | 192,289 | -0.25(-4.03%) |
Jul 31, 2003 | 6.196 | 6.213 | 6.139 | 6.173 | 2,170,558 | +0.03(+0.46%) |
Jul 30, 2003 | 6.292 | 6.292 | 6.145 | 6.145 | 85,619 | -0.14(-2.25%) |
Jul 29, 2003 | 6.360 | 6.360 | 6.263 | 6.286 | 67,044 | -0.08(-1.24%) |
Jul 28, 2003 | 6.393 | 6.393 | 6.337 | 6.365 | 26,888 | -0.03(-0.44%) |
Jul 25, 2003 | 6.416 | 6.427 | 6.326 | 6.393 | 42,102 | +0.08(+1.25%) |
Jul 24, 2003 | 6.354 | 6.416 | 6.314 | 6.314 | 86,857 | +0.02(+0.36%) |
Jul 23, 2003 | 6.416 | 6.416 | 6.286 | 6.292 | 107,024 | -0.11(-1.68%) |
Jul 22, 2003 | 6.292 | 6.410 | 6.292 | 6.399 | 96,056 | +0.14(+2.17%) |
Jul 21, 2003 | 6.275 | 6.303 | 6.207 | 6.263 | 100,478 | -0.02(-0.36%) |
Jul 18, 2003 | 6.230 | 6.297 | 6.230 | 6.286 | 95,702 | +0.07(+1.09%) |
Jul 17, 2003 | 6.258 | 6.297 | 6.184 | 6.218 | 237,753 | -0.08(-1.26%) |
Jul 16, 2003 | 6.337 | 6.337 | 6.246 | 6.297 | 24,589 | -0.04(-0.62%) |
Jul 15, 2003 | 6.354 | 6.399 | 6.292 | 6.337 | 232,446 | +0.06(+0.90%) |
Jul 14, 2003 | 6.246 | 6.292 | 6.105 | 6.280 | 232,446 | +0.15(+2.40%) |
Jul 11, 2003 | 6.213 | 6.241 | 6.122 | 6.133 | 59,084 | -0.06(-1.00%) |
Jul 10, 2003 | 6.207 | 6.258 | 6.179 | 6.196 | 33,610 | -0.09(-1.50%) |
Jul 09, 2003 | 6.241 | 6.348 | 6.224 | 6.290 | 162,040 | +0.03(+0.42%) |
Jul 08, 2003 | 6.173 | 6.297 | 6.173 | 6.263 | 73,059 | +0.05(+0.82%) |
Jul 07, 2003 | 6.162 | 6.275 | 6.156 | 6.213 | 286,223 | +0.08(+1.38%) |
Jul 03, 2003 | 6.201 | 6.201 | 6.122 | 6.128 | 108,616 | -0.09(-1.45%) |
Jul 02, 2003 | 6.179 | 6.269 | 6.179 | 6.218 | 37,148 | +0.12(+1.95%) |
Jul 01, 2003 | 5.975 | 6.099 | 5.958 | 6.099 | 37,148 | +0.10(+1.70%) |
Jun 30, 2003 | 5.992 | 6.077 | 5.969 | 5.998 | 241,998 | +0.00(+0.00%) |
Jun 27, 2003 | 6.032 | 6.060 | 5.958 | 5.998 | 54,485 | -0.03(-0.56%) |
Jun 26, 2003 | 6.043 | 6.043 | 5.947 | 6.032 | 56,961 | +0.05(+0.76%) |
Jun 25, 2003 | 5.998 | 6.145 | 5.986 | 5.986 | 203,080 | +0.03(+0.47%) |
Jun 24, 2003 | 5.953 | 6.088 | 5.941 | 5.958 | 296,837 | -0.03(-0.47%) |
Jun 23, 2003 | 5.975 | 6.043 | 5.941 | 5.986 | 1,192,126 | -0.05(-0.75%) |
Jun 20, 2003 | 6.071 | 6.128 | 5.975 | 6.032 | 139,573 | -0.04(-0.65%) |
Jun 19, 2003 | 6.020 | 6.190 | 6.020 | 6.071 | 260,396 | -0.02(-0.37%) |
Jun 18, 2003 | 6.275 | 6.275 | 6.054 | 6.094 | 131,082 | -0.16(-2.53%) |
Jun 17, 2003 | 6.354 | 6.360 | 6.224 | 6.252 | 92,872 | -0.04(-0.63%) |
Jun 16, 2003 | 6.331 | 6.354 | 6.224 | 6.292 | 1,042,469 | +0.02(+0.36%) |
Jun 13, 2003 | 6.405 | 6.405 | 6.269 | 6.269 | 127,190 | -0.06(-0.89%) |
Jun 12, 2003 | 6.263 | 6.354 | 6.196 | 6.326 | 208,564 | +0.05(+0.72%) |
Jun 11, 2003 | 6.235 | 6.297 | 6.139 | 6.280 | 228,908 | +0.03(+0.45%) |
Jun 10, 2003 | 6.337 | 6.410 | 6.179 | 6.252 | 310,635 | -0.02(-0.36%) |
Jun 09, 2003 | 6.326 | 6.326 | 6.190 | 6.275 | 190,343 | +0.02(+0.36%) |
Jun 06, 2003 | 6.382 | 6.416 | 6.246 | 6.252 | 226,077 | +0.03(+0.45%) |
Jun 05, 2003 | 6.207 | 6.269 | 6.094 | 6.224 | 589,429 | +0.08(+1.29%) |
Jun 04, 2003 | 6.066 | 6.207 | 6.043 | 6.145 | 581,645 | +0.21(+3.52%) |
Jun 03, 2003 | 5.845 | 5.975 | 5.823 | 5.936 | 146,119 | +0.08(+1.45%) |