Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.957 | 6.012 | 5.855 | 5.878 | 3,113,624 | +0.08(+1.35%) |
Aug 28, 2003 | 5.682 | 5.831 | 5.643 | 5.800 | 2,530,936 | +0.07(+1.23%) |
Aug 27, 2003 | 5.581 | 5.808 | 5.573 | 5.729 | 6,204,155 | +0.24(+4.28%) |
Aug 26, 2003 | 5.330 | 5.502 | 5.283 | 5.494 | 1,416,084 | +0.13(+2.34%) |
Aug 25, 2003 | 5.486 | 5.502 | 5.338 | 5.369 | 926,023 | -0.09(-1.72%) |
Aug 22, 2003 | 5.526 | 5.581 | 5.455 | 5.463 | 1,606,953 | -0.13(-2.24%) |
Aug 21, 2003 | 5.565 | 5.596 | 5.455 | 5.588 | 3,581,356 | -0.02(-0.28%) |
Aug 20, 2003 | 5.447 | 5.620 | 5.432 | 5.604 | 3,448,539 | +0.20(+3.62%) |
Aug 19, 2003 | 5.236 | 5.408 | 5.204 | 5.408 | 2,166,421 | +0.14(+2.68%) |
Aug 18, 2003 | 5.267 | 5.322 | 5.244 | 5.267 | 1,338,766 | -0.13(-2.47%) |
Aug 15, 2003 | 5.228 | 5.400 | 5.220 | 5.400 | 1,601,977 | +0.17(+3.30%) |
Aug 14, 2003 | 5.330 | 5.330 | 5.212 | 5.228 | 1,852,302 | -0.06(-1.19%) |
Aug 13, 2003 | 5.181 | 5.306 | 5.149 | 5.291 | 2,409,218 | +0.10(+1.96%) |
Aug 12, 2003 | 5.220 | 5.244 | 5.165 | 5.189 | 1,110,386 | -0.08(-1.49%) |
Aug 11, 2003 | 5.330 | 5.330 | 5.173 | 5.267 | 3,724,253 | -0.13(-2.47%) |
Aug 08, 2003 | 5.189 | 5.471 | 5.149 | 5.400 | 2,525,577 | +0.16(+3.14%) |
Aug 07, 2003 | 5.283 | 5.291 | 5.212 | 5.236 | 1,053,482 | -0.05(-0.89%) |
Aug 06, 2003 | 5.110 | 5.283 | 5.102 | 5.283 | 1,507,563 | +0.19(+3.69%) |
Aug 05, 2003 | 5.095 | 5.157 | 5.055 | 5.095 | 1,459,973 | -0.02(-0.31%) |
Aug 04, 2003 | 5.024 | 5.165 | 5.024 | 5.110 | 1,045,572 | +0.05(+1.09%) |
Aug 01, 2003 | 5.055 | 5.251 | 4.977 | 5.055 | 1,969,682 | -0.05(-0.92%) |
Jul 31, 2003 | 5.165 | 5.165 | 5.032 | 5.102 | 1,936,765 | -0.05(-0.91%) |
Jul 30, 2003 | 4.946 | 5.165 | 4.946 | 5.149 | 1,480,642 | +0.07(+1.39%) |
Jul 29, 2003 | 5.267 | 5.322 | 5.024 | 5.079 | 1,623,667 | -0.24(-4.57%) |
Jul 28, 2003 | 5.408 | 5.439 | 5.298 | 5.322 | 1,683,378 | -0.08(-1.45%) |
Jul 25, 2003 | 5.345 | 5.408 | 5.291 | 5.400 | 1,952,713 | +0.08(+1.47%) |
Jul 24, 2003 | 5.087 | 5.345 | 5.055 | 5.322 | 3,094,996 | +0.21(+4.14%) |
Jul 23, 2003 | 4.969 | 5.149 | 4.969 | 5.110 | 1,508,456 | +0.22(+4.49%) |
Jul 22, 2003 | 4.899 | 4.938 | 4.797 | 4.891 | 799,457 | +0.02(+0.48%) |
Jul 21, 2003 | 4.781 | 4.922 | 4.773 | 4.867 | 1,370,152 | +0.13(+2.81%) |
Jul 18, 2003 | 4.742 | 4.758 | 4.656 | 4.734 | 760,799 | -0.01(-0.17%) |
Jul 17, 2003 | 4.585 | 4.750 | 4.546 | 4.742 | 1,188,979 | +0.14(+3.07%) |
Jul 16, 2003 | 4.601 | 4.663 | 4.569 | 4.601 | 1,400,008 | +0.03(+0.69%) |
Jul 15, 2003 | 4.852 | 4.852 | 4.468 | 4.569 | 2,737,626 | -0.27(-5.51%) |
Jul 14, 2003 | 4.899 | 4.938 | 4.836 | 4.836 | 971,061 | -0.01(-0.16%) |
Jul 11, 2003 | 4.867 | 4.867 | 4.750 | 4.844 | 1,137,307 | -0.02(-0.48%) |
Jul 10, 2003 | 4.922 | 4.977 | 4.852 | 4.867 | 1,611,164 | -0.11(-2.20%) |
Jul 09, 2003 | 5.110 | 5.118 | 4.969 | 4.977 | 1,484,725 | -0.05(-1.09%) |
Jul 08, 2003 | 5.149 | 5.165 | 5.008 | 5.032 | 1,386,611 | -0.16(-3.17%) |
Jul 07, 2003 | 5.228 | 5.251 | 5.157 | 5.196 | 1,162,697 | -0.11(-2.07%) |
Jul 03, 2003 | 5.306 | 5.361 | 5.298 | 5.306 | 845,644 | +0.02(+0.30%) |
Jul 02, 2003 | 5.345 | 5.400 | 5.275 | 5.291 | 1,266,169 | -0.08(-1.46%) |
Jul 01, 2003 | 5.330 | 5.424 | 5.330 | 5.369 | 1,429,608 | +0.08(+1.48%) |
Jun 30, 2003 | 5.087 | 5.306 | 5.087 | 5.291 | 938,782 | +0.17(+3.37%) |
Jun 27, 2003 | 5.173 | 5.220 | 5.118 | 5.118 | 812,344 | -0.03(-0.61%) |
Jun 26, 2003 | 5.157 | 5.204 | 5.095 | 5.149 | 1,003,724 | -0.09(-1.65%) |
Jun 25, 2003 | 5.259 | 5.345 | 5.204 | 5.236 | 957,920 | +0.05(+1.06%) |
Jun 24, 2003 | 5.244 | 5.291 | 5.149 | 5.181 | 1,438,922 | -0.07(-1.34%) |
Jun 23, 2003 | 5.471 | 5.486 | 5.251 | 5.251 | 1,074,662 | -0.21(-3.87%) |
Jun 20, 2003 | 5.526 | 5.526 | 5.377 | 5.463 | 1,315,545 | -0.14(-2.52%) |
Jun 19, 2003 | 5.549 | 5.635 | 5.447 | 5.604 | 1,930,640 | +0.05(+0.99%) |
Jun 18, 2003 | 5.682 | 5.722 | 5.533 | 5.549 | 2,274,742 | -0.24(-4.19%) |
Jun 17, 2003 | 5.455 | 5.792 | 5.447 | 5.792 | 2,728,057 | +0.31(+5.72%) |
Jun 16, 2003 | 5.502 | 5.526 | 5.416 | 5.479 | 1,118,807 | +0.02(+0.43%) |
Jun 13, 2003 | 5.236 | 5.502 | 5.228 | 5.455 | 1,460,229 | +0.13(+2.35%) |
Jun 12, 2003 | 5.283 | 5.361 | 5.259 | 5.330 | 591,108 | -0.04(-0.73%) |
Jun 11, 2003 | 5.259 | 5.369 | 5.259 | 5.369 | 971,444 | +0.14(+2.70%) |
Jun 10, 2003 | 5.189 | 5.228 | 5.126 | 5.228 | 1,193,062 | -0.10(-1.91%) |
Jun 09, 2003 | 5.330 | 5.424 | 5.306 | 5.330 | 866,568 | -0.04(-0.73%) |
Jun 06, 2003 | 5.392 | 5.502 | 5.330 | 5.369 | 1,109,876 | -0.12(-2.14%) |
Jun 05, 2003 | 5.400 | 5.541 | 5.361 | 5.486 | 1,773,454 | +0.25(+4.79%) |
Jun 04, 2003 | 5.330 | 5.361 | 5.220 | 5.236 | 1,298,831 | -0.07(-1.33%) |
Jun 03, 2003 | 5.369 | 5.400 | 5.267 | 5.306 | 1,169,459 | -0.10(-1.88%) |