Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.243 | 6.420 | 6.228 | 6.342 | 2,371,237 | +0.09(+1.50%) |
Aug 28, 2003 | 6.077 | 6.326 | 6.046 | 6.248 | 2,882,827 | +0.19(+3.17%) |
Aug 27, 2003 | 5.911 | 6.088 | 5.880 | 6.056 | 2,172,189 | +0.16(+2.73%) |
Aug 26, 2003 | 5.973 | 5.999 | 5.823 | 5.895 | 2,016,688 | -0.06(-1.05%) |
Aug 25, 2003 | 6.072 | 6.093 | 5.838 | 5.958 | 2,129,990 | +0.01(+0.09%) |
Aug 22, 2003 | 6.202 | 6.228 | 5.927 | 5.953 | 2,096,654 | -0.17(-2.80%) |
Aug 21, 2003 | 6.030 | 6.207 | 5.906 | 6.124 | 3,076,673 | +0.09(+1.46%) |
Aug 20, 2003 | 5.849 | 6.119 | 5.771 | 6.036 | 3,616,589 | +0.13(+2.20%) |
Aug 19, 2003 | 5.947 | 5.968 | 5.771 | 5.906 | 5,215,527 | +0.07(+1.25%) |
Aug 18, 2003 | 5.709 | 5.921 | 5.683 | 5.833 | 7,030,662 | +0.20(+3.59%) |
Aug 15, 2003 | 5.735 | 6.046 | 5.190 | 5.631 | 40,090,208 | -1.70(-23.21%) |
Aug 13, 2003 | 7.463 | 7.681 | 7.240 | 7.333 | 4,705,670 | -0.11(-1.46%) |
Aug 12, 2003 | 6.627 | 7.644 | 6.586 | 7.442 | 12,884,570 | +0.90(+13.68%) |
Aug 11, 2003 | 6.228 | 6.591 | 6.228 | 6.546 | 5,699,178 | +0.28(+4.51%) |
Aug 08, 2003 | 6.176 | 6.337 | 6.129 | 6.264 | 4,296,205 | +0.13(+2.20%) |
Aug 07, 2003 | 5.994 | 6.331 | 5.859 | 6.129 | 4,813,962 | +0.25(+4.33%) |
Aug 06, 2003 | 5.875 | 6.020 | 5.812 | 5.875 | 2,865,678 | -0.13(-2.16%) |
Aug 05, 2003 | 6.233 | 6.357 | 5.901 | 6.004 | 3,933,756 | -0.34(-5.40%) |
Aug 04, 2003 | 6.404 | 6.555 | 6.098 | 6.347 | 2,769,911 | -0.06(-0.89%) |
Aug 01, 2003 | 6.622 | 6.695 | 6.487 | 6.404 | 2,378,372 | -0.22(-3.37%) |
Jul 31, 2003 | 6.565 | 6.736 | 6.461 | 6.627 | 5,576,242 | +0.01(+0.16%) |
Jul 30, 2003 | 6.596 | 6.798 | 6.373 | 6.617 | 10,080,552 | -0.60(-8.27%) |
Jul 29, 2003 | 7.385 | 7.494 | 7.162 | 7.214 | 3,128,507 | -0.11(-1.49%) |
Jul 28, 2003 | 6.871 | 7.504 | 6.837 | 7.323 | 4,337,633 | +0.49(+7.14%) |
Jul 25, 2003 | 7.079 | 7.115 | 6.565 | 6.835 | 3,157,988 | -0.22(-3.16%) |
Jul 24, 2003 | 7.266 | 7.343 | 7.032 | 7.058 | 1,906,084 | -0.17(-2.37%) |
Jul 23, 2003 | 7.271 | 7.499 | 7.016 | 7.229 | 3,615,433 | -0.20(-2.72%) |
Jul 22, 2003 | 7.546 | 7.634 | 7.074 | 7.432 | 4,776,195 | +0.42(+6.00%) |
Jul 21, 2003 | 7.312 | 7.323 | 7.006 | 7.011 | 4,889,496 | -0.17(-2.38%) |
Jul 18, 2003 | 7.535 | 7.593 | 7.032 | 7.183 | 4,729,371 | +0.09(+1.24%) |
Jul 17, 2003 | 7.317 | 7.447 | 7.089 | 7.094 | 4,093,881 | -0.32(-4.34%) |
Jul 16, 2003 | 7.629 | 7.650 | 7.401 | 7.416 | 2,751,413 | -0.09(-1.18%) |
Jul 15, 2003 | 7.395 | 7.628 | 7.395 | 7.504 | 4,100,240 | +0.13(+1.83%) |
Jul 14, 2003 | 7.629 | 7.759 | 7.349 | 7.369 | 4,825,523 | -0.15(-2.00%) |
Jul 11, 2003 | 7.535 | 7.603 | 7.406 | 7.520 | 2,704,590 | +0.03(+0.35%) |
Jul 10, 2003 | 7.650 | 7.655 | 7.416 | 7.494 | 7,229,325 | -0.20(-2.56%) |
Jul 09, 2003 | 7.681 | 7.748 | 7.587 | 7.691 | 14,947,696 | -0.17(-2.11%) |
Jul 08, 2003 | 7.873 | 7.940 | 7.738 | 7.857 | 11,426,874 | -0.32(-3.87%) |
Jul 07, 2003 | 8.096 | 8.241 | 8.039 | 8.174 | 4,629,943 | +0.24(+3.08%) |
Jul 03, 2003 | 7.582 | 8.065 | 7.577 | 7.930 | 3,788,083 | +0.16(+2.00%) |
Jul 02, 2003 | 7.255 | 7.883 | 7.250 | 7.774 | 6,019,620 | +0.53(+7.31%) |
Jul 01, 2003 | 7.162 | 7.349 | 7.006 | 7.245 | 4,700,468 | -0.12(-1.69%) |
Jun 30, 2003 | 7.650 | 7.769 | 7.229 | 7.369 | 6,449,511 | -0.22(-2.94%) |
Jun 27, 2003 | 8.075 | 8.200 | 7.504 | 7.593 | 4,644,781 | -0.44(-5.43%) |
Jun 26, 2003 | 7.785 | 8.122 | 7.686 | 8.028 | 3,633,353 | +0.34(+4.46%) |
Jun 25, 2003 | 7.561 | 7.852 | 7.535 | 7.686 | 5,551,770 | +0.19(+2.49%) |
Jun 24, 2003 | 7.463 | 7.785 | 7.431 | 7.499 | 3,744,150 | -0.08(-1.03%) |
Jun 23, 2003 | 8.272 | 8.433 | 7.499 | 7.577 | 6,628,134 | -0.60(-7.36%) |
Jun 20, 2003 | 8.137 | 8.428 | 7.795 | 8.179 | 7,779,261 | +0.21(+2.67%) |
Jun 19, 2003 | 8.978 | 9.061 | 7.868 | 7.966 | 9,897,112 | -0.95(-10.65%) |
Jun 18, 2003 | 9.642 | 9.668 | 8.880 | 8.916 | 4,846,334 | -0.90(-9.20%) |
Jun 17, 2003 | 9.513 | 9.866 | 9.326 | 9.819 | 5,666,228 | +0.35(+3.67%) |
Jun 16, 2003 | 9.134 | 9.596 | 9.123 | 9.471 | 4,597,957 | +0.35(+3.81%) |
Jun 13, 2003 | 9.497 | 9.601 | 9.108 | 9.123 | 3,530,842 | -0.40(-4.20%) |
Jun 12, 2003 | 9.357 | 9.632 | 9.092 | 9.523 | 5,621,524 | +0.18(+1.94%) |
Jun 11, 2003 | 9.212 | 9.565 | 9.139 | 9.341 | 5,539,245 | +0.21(+2.33%) |
Jun 10, 2003 | 8.771 | 9.217 | 8.563 | 9.129 | 10,307,155 | +0.67(+7.98%) |
Jun 09, 2003 | 9.757 | 9.788 | 8.381 | 8.454 | 8,532,677 | -1.33(-13.63%) |
Jun 06, 2003 | 9.341 | 10.68 | 9.212 | 9.788 | 13,290,181 | +0.63(+6.86%) |
Jun 05, 2003 | 8.075 | 9.290 | 8.070 | 9.160 | 7,459,204 | +1.00(+12.28%) |
Jun 04, 2003 | 7.878 | 8.195 | 7.790 | 8.158 | 4,464,230 | +0.30(+3.76%) |
Jun 03, 2003 | 8.039 | 8.096 | 7.764 | 7.862 | 4,801,052 | -0.18(-2.26%) |