Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.404 | 5.427 | 5.400 | 5.425 | 20,599 | +0.06(+1.18%) |
Aug 28, 2003 | 5.443 | 5.443 | 5.305 | 5.362 | 43,856 | -0.06(-1.03%) |
Aug 27, 2003 | 5.353 | 5.437 | 5.353 | 5.418 | 37,211 | -0.01(-0.25%) |
Aug 26, 2003 | 5.476 | 5.476 | 5.290 | 5.431 | 44,520 | -0.12(-2.17%) |
Aug 25, 2003 | 5.475 | 5.552 | 5.361 | 5.552 | 43,191 | +0.02(+0.38%) |
Aug 22, 2003 | 5.642 | 5.681 | 5.531 | 5.531 | 52,494 | -0.09(-1.61%) |
Aug 21, 2003 | 5.531 | 5.621 | 5.494 | 5.621 | 57,810 | +0.09(+1.69%) |
Aug 20, 2003 | 5.413 | 5.558 | 5.397 | 5.527 | 47,843 | +0.11(+2.11%) |
Aug 19, 2003 | 5.418 | 5.418 | 5.254 | 5.413 | 48,507 | +0.03(+0.47%) |
Aug 18, 2003 | 5.353 | 5.403 | 5.327 | 5.388 | 23,921 | +0.01(+0.14%) |
Aug 15, 2003 | 5.306 | 5.416 | 5.272 | 5.380 | 12,625 | +0.09(+1.76%) |
Aug 14, 2003 | 5.291 | 5.312 | 5.267 | 5.287 | 48,507 | -0.01(-0.20%) |
Aug 13, 2003 | 5.355 | 5.379 | 5.290 | 5.297 | 63,126 | -0.04(-0.79%) |
Aug 12, 2003 | 5.321 | 5.416 | 5.302 | 5.339 | 60,468 | -0.02(-0.42%) |
Aug 11, 2003 | 5.379 | 5.379 | 5.324 | 5.362 | 25,915 | +0.01(+0.14%) |
Aug 08, 2003 | 5.312 | 5.354 | 5.294 | 5.354 | 22,592 | +0.05(+0.88%) |
Aug 07, 2003 | 5.478 | 5.478 | 5.305 | 5.308 | 20,599 | -0.08(-1.40%) |
Aug 06, 2003 | 5.364 | 5.469 | 5.359 | 5.383 | 31,230 | +0.00(+0.06%) |
Aug 05, 2003 | 5.568 | 5.568 | 5.380 | 5.380 | 72,429 | -0.19(-3.46%) |
Aug 04, 2003 | 5.570 | 5.595 | 5.568 | 5.573 | 21,928 | -0.04(-0.75%) |
Aug 01, 2003 | 5.623 | 5.623 | 5.517 | 5.615 | 55,817 | +0.00(+0.08%) |
Jul 31, 2003 | 5.663 | 5.665 | 5.610 | 5.610 | 44,520 | -0.04(-0.72%) |
Jul 30, 2003 | 5.708 | 5.729 | 5.643 | 5.651 | 49,172 | -0.04(-0.77%) |
Jul 29, 2003 | 5.696 | 5.755 | 5.695 | 5.695 | 49,836 | -0.00(-0.02%) |
Jul 28, 2003 | 5.538 | 5.702 | 5.463 | 5.696 | 180,076 | +0.17(+3.13%) |
Jul 25, 2003 | 5.388 | 5.541 | 5.370 | 5.523 | 51,165 | +0.11(+2.09%) |
Jul 24, 2003 | 5.305 | 5.440 | 5.303 | 5.410 | 100,337 | +0.14(+2.71%) |
Jul 23, 2003 | 5.383 | 5.481 | 5.267 | 5.267 | 170,773 | -0.11(-2.09%) |
Jul 22, 2003 | 5.470 | 5.470 | 5.285 | 5.380 | 113,627 | -0.02(-0.28%) |
Jul 21, 2003 | 5.606 | 5.606 | 5.327 | 5.395 | 71,100 | -0.21(-3.76%) |
Jul 18, 2003 | 5.613 | 5.613 | 5.532 | 5.606 | 18,605 | +0.01(+0.13%) |
Jul 17, 2003 | 5.752 | 5.752 | 5.567 | 5.598 | 128,910 | -0.16(-2.72%) |
Jul 16, 2003 | 5.640 | 5.830 | 5.589 | 5.755 | 48,507 | +0.22(+4.05%) |
Jul 15, 2003 | 5.810 | 5.815 | 5.531 | 5.531 | 368,126 | -0.23(-4.07%) |
Jul 14, 2003 | 5.869 | 5.869 | 5.713 | 5.765 | 237,222 | -0.12(-2.02%) |
Jul 11, 2003 | 5.910 | 5.952 | 5.862 | 5.884 | 116,285 | -0.04(-0.71%) |
Jul 10, 2003 | 5.990 | 6.000 | 5.869 | 5.926 | 148,845 | -0.06(-1.06%) |
Jul 09, 2003 | 5.961 | 6.020 | 5.947 | 5.990 | 90,370 | +0.04(+0.68%) |
Jul 08, 2003 | 5.941 | 6.006 | 5.869 | 5.949 | 53,159 | +0.02(+0.33%) |
Jul 07, 2003 | 5.803 | 5.929 | 5.803 | 5.929 | 51,830 | +0.14(+2.34%) |
Jul 03, 2003 | 5.792 | 5.832 | 5.731 | 5.794 | 15,283 | +0.03(+0.44%) |
Jul 02, 2003 | 5.779 | 5.904 | 5.731 | 5.768 | 60,468 | -0.02(-0.28%) |
Jul 01, 2003 | 5.794 | 5.809 | 5.743 | 5.785 | 75,751 | -0.02(-0.34%) |
Jun 30, 2003 | 5.765 | 5.809 | 5.695 | 5.804 | 184,727 | -0.03(-0.44%) |
Jun 27, 2003 | 5.794 | 5.922 | 5.758 | 5.830 | 59,804 | +0.06(+0.99%) |
Jun 26, 2003 | 5.741 | 5.773 | 5.719 | 5.773 | 25,915 | +0.03(+0.47%) |
Jun 25, 2003 | 5.854 | 5.922 | 5.741 | 5.746 | 29,237 | -0.18(-3.12%) |
Jun 24, 2003 | 5.853 | 5.944 | 5.719 | 5.931 | 41,198 | +0.09(+1.57%) |
Jun 23, 2003 | 5.847 | 5.899 | 5.824 | 5.839 | 75,751 | -0.05(-0.84%) |
Jun 20, 2003 | 5.716 | 5.929 | 5.630 | 5.889 | 186,721 | +0.22(+3.79%) |
Jun 19, 2003 | 5.731 | 5.735 | 5.634 | 5.674 | 40,533 | -0.06(-1.00%) |
Jun 18, 2003 | 5.666 | 5.732 | 5.666 | 5.731 | 40,533 | +0.04(+0.77%) |
Jun 17, 2003 | 5.746 | 5.746 | 5.681 | 5.687 | 39,869 | -0.03(-0.55%) |
Jun 16, 2003 | 5.907 | 5.929 | 5.692 | 5.719 | 291,046 | -0.11(-1.81%) |
Jun 13, 2003 | 5.847 | 5.944 | 5.722 | 5.824 | 219,281 | -0.02(-0.39%) |
Jun 12, 2003 | 5.738 | 5.869 | 5.738 | 5.847 | 84,390 | +0.02(+0.36%) |
Jun 11, 2003 | 5.652 | 5.832 | 5.652 | 5.825 | 73,093 | +0.11(+1.89%) |
Jun 10, 2003 | 5.621 | 5.717 | 5.561 | 5.717 | 15,283 | +0.14(+2.45%) |
Jun 09, 2003 | 5.600 | 5.627 | 5.552 | 5.580 | 15,947 | -0.05(-0.91%) |
Jun 06, 2003 | 5.564 | 5.681 | 5.500 | 5.631 | 65,784 | +0.00(+0.08%) |
Jun 05, 2003 | 5.595 | 5.637 | 5.594 | 5.627 | 93,028 | +0.02(+0.38%) |
Jun 04, 2003 | 5.606 | 5.666 | 5.568 | 5.606 | 213,300 | -0.02(-0.29%) |
Jun 03, 2003 | 5.633 | 5.672 | 5.619 | 5.622 | 48,507 | -0.02(-0.37%) |