Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.853 | 6.015 | 5.853 | 5.967 | 96,059 | +0.09(+1.54%) |
Aug 28, 2003 | 5.883 | 5.907 | 5.786 | 5.877 | 113,480 | -0.02(-0.31%) |
Aug 27, 2003 | 5.786 | 5.913 | 5.786 | 5.895 | 105,184 | +0.05(+0.82%) |
Aug 26, 2003 | 5.877 | 5.979 | 5.847 | 5.847 | 273,248 | -0.06(-1.02%) |
Aug 25, 2003 | 5.967 | 6.027 | 5.907 | 5.907 | 277,064 | -0.01(-0.20%) |
Aug 22, 2003 | 5.997 | 6.100 | 5.889 | 5.919 | 133,223 | -0.11(-1.90%) |
Aug 21, 2003 | 6.009 | 6.058 | 5.997 | 6.034 | 279,220 | +0.02(+0.40%) |
Aug 20, 2003 | 6.015 | 6.058 | 5.877 | 6.009 | 160,099 | -0.05(-0.80%) |
Aug 19, 2003 | 5.961 | 6.190 | 5.907 | 6.058 | 338,947 | +0.10(+1.72%) |
Aug 18, 2003 | 5.973 | 6.027 | 5.931 | 5.955 | 281,211 | -0.01(-0.20%) |
Aug 15, 2003 | 5.804 | 6.027 | 5.780 | 5.967 | 338,947 | +0.19(+3.34%) |
Aug 14, 2003 | 5.744 | 5.847 | 5.732 | 5.774 | 176,358 | +0.04(+0.63%) |
Aug 13, 2003 | 5.630 | 5.786 | 5.606 | 5.738 | 126,586 | +0.17(+3.03%) |
Aug 12, 2003 | 5.497 | 5.606 | 5.497 | 5.569 | 160,265 | +0.07(+1.32%) |
Aug 11, 2003 | 5.654 | 5.654 | 5.425 | 5.497 | 626,629 | -0.10(-1.72%) |
Aug 08, 2003 | 5.907 | 5.973 | 5.575 | 5.594 | 435,173 | -0.31(-5.31%) |
Aug 07, 2003 | 6.148 | 6.148 | 5.726 | 5.907 | 492,410 | -0.48(-7.55%) |
Aug 06, 2003 | 6.510 | 6.552 | 6.389 | 6.389 | 304,438 | -0.07(-1.03%) |
Aug 05, 2003 | 6.413 | 6.480 | 6.389 | 6.455 | 182,497 | -0.04(-0.56%) |
Aug 04, 2003 | 6.329 | 6.492 | 6.299 | 6.492 | 485,608 | +0.19(+3.06%) |
Aug 01, 2003 | 6.329 | 6.359 | 6.257 | 6.299 | 191,456 | -0.12(-1.88%) |
Jul 31, 2003 | 6.269 | 6.419 | 6.238 | 6.419 | 190,792 | +0.14(+2.31%) |
Jul 30, 2003 | 6.431 | 6.510 | 6.232 | 6.275 | 173,870 | -0.20(-3.07%) |
Jul 29, 2003 | 6.480 | 6.540 | 6.449 | 6.474 | 111,489 | -0.05(-0.74%) |
Jul 28, 2003 | 6.425 | 6.570 | 6.425 | 6.522 | 127,084 | +0.10(+1.50%) |
Jul 25, 2003 | 6.389 | 6.449 | 6.353 | 6.425 | 295,479 | +0.02(+0.28%) |
Jul 24, 2003 | 6.335 | 6.437 | 6.335 | 6.407 | 129,075 | +0.07(+1.14%) |
Jul 23, 2003 | 6.359 | 6.419 | 6.238 | 6.335 | 255,496 | -0.02(-0.28%) |
Jul 22, 2003 | 6.317 | 6.389 | 6.317 | 6.353 | 180,506 | +0.01(+0.10%) |
Jul 21, 2003 | 6.449 | 6.449 | 6.329 | 6.347 | 314,227 | -0.13(-2.05%) |
Jul 18, 2003 | 6.419 | 6.558 | 6.359 | 6.480 | 150,145 | +0.00(+0.00%) |
Jul 17, 2003 | 6.721 | 6.721 | 6.449 | 6.480 | 297,802 | -0.16(-2.36%) |
Jul 16, 2003 | 6.606 | 6.727 | 6.570 | 6.636 | 340,772 | +0.05(+0.82%) |
Jul 15, 2003 | 6.962 | 6.962 | 6.582 | 6.582 | 385,732 | -0.32(-4.63%) |
Jul 14, 2003 | 6.932 | 6.932 | 6.841 | 6.901 | 255,496 | -0.03(-0.43%) |
Jul 11, 2003 | 6.781 | 6.962 | 6.775 | 6.932 | 255,330 | +0.03(+0.44%) |
Jul 10, 2003 | 7.088 | 7.088 | 6.811 | 6.901 | 103,359 | -0.25(-3.46%) |
Jul 09, 2003 | 6.992 | 7.161 | 6.932 | 7.149 | 711,573 | +0.16(+2.24%) |
Jul 08, 2003 | 7.010 | 7.016 | 6.859 | 6.992 | 403,816 | +0.04(+0.61%) |
Jul 07, 2003 | 6.727 | 6.962 | 6.727 | 6.950 | 257,653 | +0.17(+2.58%) |
Jul 03, 2003 | 6.751 | 6.841 | 6.721 | 6.775 | 156,781 | -0.16(-2.35%) |
Jul 02, 2003 | 6.751 | 6.938 | 6.721 | 6.938 | 796,683 | +0.16(+2.31%) |
Jul 01, 2003 | 6.793 | 6.793 | 6.630 | 6.781 | 258,814 | -0.06(-0.88%) |
Jun 30, 2003 | 6.443 | 6.841 | 6.443 | 6.841 | 425,716 | +0.40(+6.17%) |
Jun 27, 2003 | 6.570 | 6.660 | 6.443 | 6.443 | 244,214 | -0.10(-1.47%) |
Jun 26, 2003 | 6.377 | 6.630 | 6.377 | 6.540 | 112,982 | +0.11(+1.78%) |
Jun 25, 2003 | 6.389 | 6.498 | 6.389 | 6.425 | 96,557 | -0.02(-0.37%) |
Jun 24, 2003 | 6.347 | 6.582 | 6.341 | 6.449 | 139,527 | +0.04(+0.66%) |
Jun 23, 2003 | 6.492 | 6.540 | 6.329 | 6.407 | 217,337 | -0.02(-0.37%) |
Jun 20, 2003 | 6.510 | 6.570 | 6.377 | 6.431 | 270,427 | -0.05(-0.74%) |
Jun 19, 2003 | 6.329 | 6.480 | 6.238 | 6.480 | 906,679 | +0.21(+3.37%) |
Jun 18, 2003 | 6.208 | 6.353 | 6.178 | 6.269 | 256,491 | +0.04(+0.58%) |
Jun 17, 2003 | 6.208 | 6.238 | 6.088 | 6.232 | 473,995 | +0.05(+0.78%) |
Jun 16, 2003 | 6.058 | 6.238 | 5.973 | 6.184 | 462,713 | +0.07(+1.08%) |
Jun 13, 2003 | 6.257 | 6.257 | 6.058 | 6.118 | 206,553 | -0.20(-3.15%) |
Jun 12, 2003 | 6.064 | 6.317 | 6.064 | 6.317 | 907,011 | +0.25(+4.18%) |
Jun 11, 2003 | 6.027 | 6.166 | 6.027 | 6.064 | 401,825 | -0.01(-0.20%) |
Jun 10, 2003 | 6.214 | 6.305 | 6.064 | 6.076 | 179,676 | -0.13(-2.04%) |
Jun 09, 2003 | 6.208 | 6.214 | 6.118 | 6.202 | 112,982 | -0.07(-1.06%) |
Jun 06, 2003 | 6.178 | 6.299 | 6.178 | 6.269 | 286,188 | +0.10(+1.66%) |
Jun 05, 2003 | 6.238 | 6.329 | 6.100 | 6.166 | 389,714 | -0.31(-4.84%) |
Jun 04, 2003 | 6.389 | 6.480 | 6.371 | 6.480 | 330,320 | +0.05(+0.84%) |
Jun 03, 2003 | 6.419 | 6.570 | 6.299 | 6.425 | 560,100 | -0.05(-0.84%) |