Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.120 | 6.151 | 6.094 | 6.110 | 6,345,553 | +0.04(+0.68%) |
Aug 28, 2003 | 6.182 | 6.198 | 6.027 | 6.068 | 10,439,670 | -0.05(-0.85%) |
Aug 27, 2003 | 5.944 | 6.172 | 5.923 | 6.120 | 15,653,817 | +0.18(+2.97%) |
Aug 26, 2003 | 5.835 | 5.959 | 5.798 | 5.944 | 15,693,150 | +0.01(+0.09%) |
Aug 25, 2003 | 5.944 | 6.037 | 5.840 | 5.939 | 9,454,606 | -0.01(-0.09%) |
Aug 22, 2003 | 6.099 | 6.208 | 5.939 | 5.944 | 26,843,130 | +0.03(+0.44%) |
Aug 21, 2003 | 5.731 | 5.964 | 5.721 | 5.918 | 18,581,822 | +0.24(+4.20%) |
Aug 20, 2003 | 5.601 | 5.679 | 5.524 | 5.679 | 10,970,282 | +0.03(+0.55%) |
Aug 19, 2003 | 5.555 | 5.658 | 5.534 | 5.648 | 17,971,774 | +0.09(+1.68%) |
Aug 18, 2003 | 5.290 | 5.560 | 5.290 | 5.555 | 15,764,104 | +0.24(+4.49%) |
Aug 15, 2003 | 5.420 | 5.420 | 5.238 | 5.316 | 7,916,950 | +0.05(+0.89%) |
Aug 14, 2003 | 5.212 | 5.342 | 5.176 | 5.269 | 13,635,873 | +0.08(+1.50%) |
Aug 13, 2003 | 5.109 | 5.244 | 5.088 | 5.192 | 12,968,174 | +0.17(+3.41%) |
Aug 12, 2003 | 4.979 | 5.031 | 4.917 | 5.021 | 10,301,618 | +0.08(+1.68%) |
Aug 11, 2003 | 4.927 | 4.974 | 4.906 | 4.938 | 9,885,150 | +0.04(+0.85%) |
Aug 08, 2003 | 5.176 | 5.181 | 4.834 | 4.896 | 19,957,132 | -0.29(-5.60%) |
Aug 07, 2003 | 5.181 | 5.192 | 5.135 | 5.186 | 13,987,750 | +0.00(+0.00%) |
Aug 06, 2003 | 5.140 | 5.186 | 5.083 | 5.186 | 12,986,491 | +0.05(+0.91%) |
Aug 05, 2003 | 5.129 | 5.218 | 5.114 | 5.140 | 15,234,457 | -0.11(-2.17%) |
Aug 04, 2003 | 5.259 | 5.285 | 5.171 | 5.254 | 12,136,394 | +0.02(+0.30%) |
Aug 01, 2003 | 5.238 | 5.244 | 5.181 | 5.238 | 11,176,202 | +0.05(+1.00%) |
Jul 31, 2003 | 5.109 | 5.238 | 4.912 | 5.186 | 24,555,638 | +0.27(+5.49%) |
Jul 30, 2003 | 4.979 | 4.979 | 4.891 | 4.917 | 14,218,929 | -0.10(-1.96%) |
Jul 29, 2003 | 4.668 | 5.109 | 4.668 | 5.015 | 13,204,944 | -0.13(-2.62%) |
Jul 28, 2003 | 5.109 | 5.238 | 4.803 | 5.150 | 14,505,251 | +0.04(+0.81%) |
Jul 25, 2003 | 5.083 | 5.114 | 4.979 | 5.109 | 11,649,742 | -0.01(-0.10%) |
Jul 24, 2003 | 5.446 | 5.446 | 5.083 | 5.114 | 27,587,182 | -0.11(-2.09%) |
Jul 23, 2003 | 5.161 | 5.254 | 5.114 | 5.223 | 11,353,394 | +0.10(+1.92%) |
Jul 22, 2003 | 5.109 | 5.124 | 5.010 | 5.124 | 13,373,074 | +0.15(+3.02%) |
Jul 21, 2003 | 5.083 | 5.098 | 4.922 | 4.974 | 19,858,992 | -0.14(-2.74%) |
Jul 18, 2003 | 5.181 | 5.186 | 5.046 | 5.114 | 13,464,465 | -0.03(-0.60%) |
Jul 17, 2003 | 5.186 | 5.228 | 5.093 | 5.145 | 13,986,015 | -0.26(-4.80%) |
Jul 16, 2003 | 5.446 | 5.446 | 5.306 | 5.404 | 14,454,157 | +0.04(+0.77%) |
Jul 15, 2003 | 5.394 | 5.404 | 5.264 | 5.363 | 17,718,806 | -0.02(-0.39%) |
Jul 14, 2003 | 5.435 | 5.539 | 5.384 | 5.384 | 21,183,208 | +0.14(+2.67%) |
Jul 11, 2003 | 5.269 | 5.311 | 5.233 | 5.244 | 12,166,665 | +0.06(+1.10%) |
Jul 10, 2003 | 5.290 | 5.301 | 5.186 | 5.186 | 38,787,488 | -0.32(-5.84%) |
Jul 09, 2003 | 5.487 | 5.544 | 5.409 | 5.508 | 61,124,852 | +0.08(+1.43%) |
Jul 08, 2003 | 5.550 | 5.586 | 5.409 | 5.430 | 39,558,340 | -0.30(-5.25%) |
Jul 07, 2003 | 5.664 | 5.741 | 5.643 | 5.731 | 28,553,736 | +0.53(+10.19%) |
Jul 03, 2003 | 5.225 | 5.254 | 5.167 | 5.201 | 9,151,479 | -0.05(-1.01%) |
Jul 02, 2003 | 5.124 | 5.254 | 5.076 | 5.254 | 17,715,946 | +0.26(+5.19%) |
Jul 01, 2003 | 4.841 | 4.994 | 4.841 | 4.994 | 9,664,985 | +0.15(+3.17%) |
Jun 30, 2003 | 4.874 | 4.894 | 4.826 | 4.841 | 8,344,988 | +0.06(+1.20%) |
Jun 27, 2003 | 4.812 | 4.836 | 4.754 | 4.783 | 7,973,081 | -0.03(-0.60%) |
Jun 26, 2003 | 4.797 | 4.870 | 4.778 | 4.812 | 12,154,426 | +0.00(+0.00%) |
Jun 25, 2003 | 4.817 | 4.922 | 4.802 | 4.812 | 9,906,953 | +0.02(+0.50%) |
Jun 24, 2003 | 4.831 | 4.889 | 4.778 | 4.788 | 9,902,372 | -0.08(-1.58%) |
Jun 23, 2003 | 4.999 | 5.018 | 4.831 | 4.865 | 11,613,433 | -0.18(-3.62%) |
Jun 20, 2003 | 5.138 | 5.158 | 5.028 | 5.047 | 8,048,671 | -0.07(-1.31%) |
Jun 19, 2003 | 5.119 | 5.220 | 5.042 | 5.114 | 10,608,078 | -0.00(-0.09%) |
Jun 18, 2003 | 4.970 | 5.162 | 4.922 | 5.119 | 14,096,627 | +0.03(+0.57%) |
Jun 17, 2003 | 4.879 | 5.105 | 4.850 | 5.090 | 13,475,464 | +0.21(+4.33%) |
Jun 16, 2003 | 4.788 | 4.908 | 4.754 | 4.879 | 9,874,052 | +0.08(+1.60%) |
Jun 13, 2003 | 4.985 | 4.985 | 4.793 | 4.802 | 9,660,820 | -0.18(-3.57%) |
Jun 12, 2003 | 5.042 | 5.066 | 4.961 | 4.980 | 13,394,253 | +0.09(+1.77%) |
Jun 11, 2003 | 4.802 | 4.913 | 4.735 | 4.894 | 19,034,486 | -0.10(-1.92%) |
Jun 10, 2003 | 5.004 | 5.028 | 4.850 | 4.990 | 9,759,523 | +0.07(+1.37%) |
Jun 09, 2003 | 5.066 | 5.066 | 4.879 | 4.922 | 18,301,710 | -0.19(-3.67%) |
Jun 06, 2003 | 5.234 | 5.388 | 5.095 | 5.110 | 27,798,234 | +0.03(+0.66%) |
Jun 05, 2003 | 4.855 | 5.090 | 4.802 | 5.076 | 19,528,626 | +0.22(+4.55%) |
Jun 04, 2003 | 4.610 | 4.894 | 4.596 | 4.855 | 21,142,442 | +0.27(+5.97%) |
Jun 03, 2003 | 4.673 | 4.745 | 4.500 | 4.581 | 27,244,954 | -0.31(-6.29%) |