Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.521 | 6.759 | 6.507 | 6.694 | 1,578,411 | +0.06(+0.86%) |
Aug 28, 2003 | 6.375 | 6.705 | 6.253 | 6.637 | 2,280,589 | +0.29(+4.50%) |
Aug 27, 2003 | 6.288 | 6.375 | 6.281 | 6.351 | 598,202 | -0.07(-1.05%) |
Aug 26, 2003 | 6.218 | 6.430 | 6.152 | 6.419 | 1,029,219 | +0.19(+3.12%) |
Aug 25, 2003 | 6.281 | 6.281 | 6.159 | 6.224 | 737,447 | -0.07(-1.04%) |
Aug 22, 2003 | 6.403 | 6.475 | 6.246 | 6.290 | 1,538,562 | -0.07(-1.17%) |
Aug 21, 2003 | 6.392 | 6.427 | 6.323 | 6.364 | 958,681 | -0.02(-0.24%) |
Aug 20, 2003 | 6.506 | 6.506 | 6.299 | 6.379 | 1,126,324 | -0.09(-1.45%) |
Aug 19, 2003 | 6.333 | 6.517 | 6.309 | 6.473 | 1,942,554 | +0.11(+1.75%) |
Aug 18, 2003 | 6.124 | 6.379 | 6.069 | 6.362 | 1,303,586 | +0.25(+4.07%) |
Aug 15, 2003 | 6.100 | 6.152 | 6.072 | 6.113 | 1,063,114 | +0.03(+0.47%) |
Aug 14, 2003 | 6.004 | 6.113 | 5.899 | 6.085 | 1,512,453 | +0.11(+1.79%) |
Aug 13, 2003 | 5.716 | 6.052 | 5.716 | 5.978 | 1,616,887 | +0.27(+4.78%) |
Aug 12, 2003 | 5.672 | 5.720 | 5.624 | 5.705 | 2,117,984 | +0.04(+0.65%) |
Aug 11, 2003 | 5.620 | 5.716 | 5.613 | 5.668 | 1,604,062 | +0.04(+0.73%) |
Aug 08, 2003 | 5.748 | 5.807 | 5.620 | 5.626 | 2,348,837 | -0.15(-2.57%) |
Aug 07, 2003 | 5.879 | 5.932 | 5.737 | 5.775 | 2,447,316 | -0.12(-2.04%) |
Aug 06, 2003 | 5.971 | 6.021 | 5.829 | 5.895 | 1,658,110 | -0.10(-1.64%) |
Aug 05, 2003 | 6.069 | 6.069 | 5.945 | 5.993 | 1,508,331 | -0.08(-1.26%) |
Aug 04, 2003 | 6.098 | 6.109 | 5.949 | 6.069 | 1,192,740 | -0.01(-0.18%) |
Aug 01, 2003 | 6.222 | 6.237 | 5.962 | 6.080 | 1,837,205 | -0.14(-2.28%) |
Jul 31, 2003 | 6.189 | 6.325 | 6.137 | 6.222 | 1,818,883 | +0.11(+1.82%) |
Jul 30, 2003 | 6.152 | 6.176 | 6.015 | 6.111 | 1,331,985 | -0.01(-0.21%) |
Jul 29, 2003 | 6.002 | 6.222 | 5.956 | 6.124 | 2,577,858 | +0.12(+2.00%) |
Jul 28, 2003 | 5.897 | 6.087 | 5.847 | 6.004 | 2,219,670 | +0.11(+1.85%) |
Jul 25, 2003 | 5.903 | 5.916 | 5.724 | 5.895 | 2,773,442 | -0.10(-1.68%) |
Jul 24, 2003 | 5.458 | 6.303 | 5.456 | 5.995 | 6,822,073 | +0.54(+9.84%) |
Jul 23, 2003 | 5.460 | 5.537 | 5.382 | 5.458 | 1,430,922 | +0.07(+1.21%) |
Jul 22, 2003 | 5.185 | 5.460 | 5.183 | 5.393 | 1,736,436 | +0.22(+4.31%) |
Jul 21, 2003 | 5.403 | 5.430 | 5.170 | 5.170 | 1,112,583 | -0.21(-3.94%) |
Jul 18, 2003 | 5.393 | 5.438 | 5.238 | 5.382 | 1,058,534 | -0.04(-0.68%) |
Jul 17, 2003 | 5.519 | 5.534 | 5.340 | 5.419 | 1,004,027 | -0.13(-2.40%) |
Jul 16, 2003 | 5.670 | 5.676 | 5.458 | 5.552 | 769,510 | -0.11(-2.00%) |
Jul 15, 2003 | 5.644 | 5.668 | 5.545 | 5.665 | 2,438,614 | +0.08(+1.37%) |
Jul 14, 2003 | 5.578 | 5.676 | 5.556 | 5.589 | 877,149 | +0.10(+1.79%) |
Jul 11, 2003 | 5.465 | 5.541 | 5.351 | 5.491 | 883,883 | -0.07(-1.33%) |
Jul 10, 2003 | 5.480 | 5.655 | 5.480 | 5.565 | 933,488 | -0.09(-1.62%) |
Jul 09, 2003 | 5.458 | 5.687 | 5.451 | 5.657 | 3,419,739 | +0.14(+2.49%) |
Jul 08, 2003 | 5.168 | 5.580 | 5.137 | 5.519 | 1,942,096 | +0.26(+4.98%) |
Jul 07, 2003 | 5.109 | 5.283 | 5.067 | 5.257 | 1,153,807 | +0.24(+4.70%) |
Jul 03, 2003 | 5.074 | 5.087 | 4.995 | 5.021 | 469,492 | -0.02(-0.35%) |
Jul 02, 2003 | 4.919 | 5.150 | 4.829 | 5.039 | 1,015,157 | +0.13(+2.67%) |
Jul 01, 2003 | 4.858 | 4.965 | 4.587 | 4.908 | 1,380,079 | +0.02(+0.45%) |
Jun 30, 2003 | 4.786 | 4.949 | 4.812 | 4.886 | 1,191,893 | +0.10(+2.10%) |
Jun 27, 2003 | 4.836 | 4.945 | 4.751 | 4.786 | 721,415 | -0.07(-1.39%) |
Jun 26, 2003 | 4.740 | 4.890 | 4.698 | 4.853 | 968,300 | +0.13(+2.82%) |
Jun 25, 2003 | 4.622 | 4.836 | 4.622 | 4.720 | 946,314 | +0.08(+1.69%) |
Jun 24, 2003 | 4.700 | 4.792 | 4.606 | 4.641 | 1,449,243 | -0.11(-2.25%) |
Jun 23, 2003 | 4.748 | 4.829 | 4.705 | 4.748 | 831,345 | -0.02(-0.46%) |
Jun 20, 2003 | 4.831 | 4.879 | 4.740 | 4.770 | 988,912 | -0.08(-1.71%) |
Jun 19, 2003 | 5.137 | 5.183 | 4.851 | 4.853 | 1,183,579 | -0.24(-4.67%) |
Jun 18, 2003 | 4.882 | 5.181 | 4.875 | 5.091 | 997,156 | +0.20(+4.11%) |
Jun 17, 2003 | 4.965 | 4.973 | 4.871 | 4.890 | 721,415 | -0.08(-1.58%) |
Jun 16, 2003 | 4.940 | 5.045 | 4.923 | 4.969 | 1,153,807 | +0.01(+0.18%) |
Jun 13, 2003 | 5.024 | 5.065 | 4.941 | 4.960 | 915,625 | -0.08(-1.64%) |
Jun 12, 2003 | 4.958 | 5.056 | 4.958 | 5.043 | 704,010 | -0.00(-0.04%) |
Jun 11, 2003 | 4.882 | 5.050 | 4.794 | 5.045 | 859,286 | +0.17(+3.40%) |
Jun 10, 2003 | 4.860 | 4.882 | 4.781 | 4.879 | 561,101 | +0.04(+0.86%) |
Jun 09, 2003 | 4.960 | 4.967 | 4.807 | 4.838 | 580,338 | -0.12(-2.38%) |
Jun 06, 2003 | 5.030 | 5.240 | 4.956 | 4.956 | 1,852,778 | -0.17(-3.28%) |
Jun 05, 2003 | 4.982 | 5.131 | 4.978 | 5.124 | 1,364,048 | +0.09(+1.78%) |
Jun 04, 2003 | 5.065 | 5.122 | 5.021 | 5.034 | 1,251,827 | -0.01(-0.22%) |
Jun 03, 2003 | 4.934 | 5.061 | 4.910 | 5.045 | 1,177,167 | +0.07(+1.49%) |