Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.045 | 7.176 | 7.031 | 7.131 | 27,053,222 | +0.06(+0.88%) |
Aug 28, 2003 | 7.076 | 7.114 | 6.960 | 7.069 | 31,202,328 | -0.01(-0.07%) |
Aug 27, 2003 | 6.810 | 7.085 | 6.772 | 7.074 | 56,013,216 | +0.24(+3.54%) |
Aug 26, 2003 | 6.653 | 6.843 | 6.567 | 6.833 | 34,779,692 | +0.11(+1.59%) |
Aug 25, 2003 | 6.667 | 6.738 | 6.655 | 6.726 | 17,357,970 | +0.02(+0.28%) |
Aug 22, 2003 | 6.746 | 6.833 | 6.695 | 6.707 | 48,642,888 | +0.04(+0.60%) |
Aug 21, 2003 | 6.726 | 6.736 | 6.555 | 6.667 | 24,643,682 | +0.00(+0.00%) |
Aug 20, 2003 | 6.551 | 6.714 | 6.541 | 6.667 | 26,720,262 | -0.01(-0.10%) |
Aug 19, 2003 | 6.745 | 6.812 | 6.557 | 6.674 | 26,663,756 | -0.07(-1.10%) |
Aug 18, 2003 | 6.589 | 6.752 | 6.584 | 6.748 | 23,004,962 | +0.13(+1.96%) |
Aug 15, 2003 | 6.615 | 6.643 | 6.531 | 6.619 | 12,051,474 | -0.00(-0.05%) |
Aug 14, 2003 | 6.477 | 6.633 | 6.415 | 6.622 | 35,256,384 | +0.09(+1.45%) |
Aug 13, 2003 | 6.401 | 6.541 | 6.292 | 6.527 | 40,814,704 | +0.18(+2.91%) |
Aug 12, 2003 | 6.212 | 6.375 | 6.168 | 6.343 | 25,941,038 | +0.15(+2.45%) |
Aug 11, 2003 | 6.067 | 6.319 | 6.065 | 6.191 | 26,684,910 | +0.09(+1.47%) |
Aug 08, 2003 | 6.308 | 6.348 | 6.061 | 6.101 | 29,931,342 | -0.18(-2.88%) |
Aug 07, 2003 | 6.237 | 6.401 | 6.222 | 6.282 | 27,715,956 | -0.01(-0.16%) |
Aug 06, 2003 | 6.229 | 6.422 | 6.194 | 6.293 | 28,155,266 | +0.08(+1.25%) |
Aug 05, 2003 | 6.453 | 6.455 | 6.203 | 6.215 | 23,844,752 | -0.23(-3.64%) |
Aug 04, 2003 | 6.236 | 6.520 | 6.236 | 6.450 | 28,200,472 | +0.15(+2.41%) |
Aug 01, 2003 | 6.463 | 6.479 | 6.289 | 6.298 | 24,493,864 | -0.17(-2.61%) |
Jul 31, 2003 | 6.486 | 6.583 | 6.457 | 6.467 | 26,432,220 | +0.02(+0.37%) |
Jul 30, 2003 | 6.577 | 6.633 | 6.388 | 6.443 | 19,446,722 | -0.14(-2.07%) |
Jul 29, 2003 | 6.662 | 6.729 | 6.448 | 6.579 | 26,721,132 | -0.08(-1.27%) |
Jul 28, 2003 | 6.595 | 6.684 | 6.569 | 6.664 | 33,498,854 | +0.13(+2.03%) |
Jul 25, 2003 | 6.426 | 6.555 | 6.291 | 6.531 | 23,977,762 | +0.11(+1.72%) |
Jul 24, 2003 | 6.312 | 6.519 | 6.272 | 6.420 | 45,728,256 | +0.17(+2.65%) |
Jul 23, 2003 | 6.241 | 6.303 | 6.108 | 6.255 | 28,673,686 | +0.00(+0.03%) |
Jul 22, 2003 | 6.108 | 6.362 | 6.075 | 6.253 | 34,442,388 | +0.22(+3.57%) |
Jul 21, 2003 | 6.193 | 6.193 | 5.923 | 6.037 | 28,750,768 | -0.09(-1.41%) |
Jul 18, 2003 | 6.168 | 6.212 | 6.084 | 6.124 | 22,396,708 | -0.03(-0.56%) |
Jul 17, 2003 | 6.269 | 6.277 | 6.134 | 6.158 | 44,622,156 | -0.28(-4.37%) |
Jul 16, 2003 | 6.555 | 6.576 | 6.384 | 6.439 | 25,654,732 | -0.08(-1.27%) |
Jul 15, 2003 | 6.655 | 6.681 | 6.451 | 6.522 | 32,996,952 | -0.10(-1.49%) |
Jul 14, 2003 | 6.714 | 6.826 | 6.576 | 6.620 | 33,033,754 | -0.05(-0.70%) |
Jul 11, 2003 | 6.593 | 6.736 | 6.586 | 6.667 | 20,646,422 | +0.08(+1.26%) |
Jul 10, 2003 | 6.695 | 6.727 | 6.520 | 6.584 | 31,883,608 | -0.16(-2.40%) |
Jul 09, 2003 | 6.791 | 6.886 | 6.652 | 6.746 | 26,501,478 | -0.07(-0.99%) |
Jul 08, 2003 | 6.784 | 6.840 | 6.717 | 6.814 | 36,163,116 | -0.07(-0.98%) |
Jul 07, 2003 | 6.524 | 6.898 | 6.524 | 6.881 | 63,386,440 | +0.42(+6.46%) |
Jul 03, 2003 | 6.427 | 6.529 | 6.346 | 6.463 | 20,006,872 | -0.05(-0.74%) |
Jul 02, 2003 | 6.239 | 6.514 | 6.224 | 6.512 | 33,974,096 | +0.29(+4.72%) |
Jul 01, 2003 | 6.117 | 6.282 | 6.074 | 6.218 | 25,987,692 | +0.02(+0.28%) |
Jun 30, 2003 | 6.205 | 6.315 | 6.167 | 6.201 | 18,772,110 | -0.01(-0.19%) |
Jun 27, 2003 | 6.272 | 6.356 | 6.144 | 6.213 | 24,935,782 | -0.07(-1.15%) |
Jun 26, 2003 | 6.127 | 6.298 | 6.082 | 6.286 | 25,491,874 | +0.19(+3.14%) |
Jun 25, 2003 | 6.179 | 6.203 | 6.077 | 6.094 | 29,458,708 | -0.08(-1.37%) |
Jun 24, 2003 | 6.205 | 6.298 | 6.105 | 6.179 | 27,083,650 | -0.03(-0.53%) |
Jun 23, 2003 | 6.210 | 6.281 | 6.127 | 6.211 | 26,149,392 | -0.08(-1.24%) |
Jun 20, 2003 | 6.393 | 6.410 | 6.117 | 6.289 | 36,247,440 | -0.08(-1.27%) |
Jun 19, 2003 | 6.232 | 6.588 | 6.206 | 6.370 | 89,165,488 | +0.21(+3.45%) |
Jun 18, 2003 | 5.758 | 6.210 | 5.744 | 6.158 | 57,426,484 | +0.33(+5.69%) |
Jun 17, 2003 | 5.858 | 5.866 | 5.734 | 5.827 | 29,170,084 | +0.02(+0.26%) |
Jun 16, 2003 | 5.689 | 5.865 | 5.668 | 5.811 | 28,264,224 | +0.12(+2.09%) |
Jun 13, 2003 | 5.781 | 5.854 | 5.642 | 5.692 | 23,679,866 | -0.10(-1.79%) |
Jun 12, 2003 | 5.763 | 5.811 | 5.692 | 5.796 | 26,842,840 | -0.01(-0.09%) |
Jun 11, 2003 | 5.720 | 5.834 | 5.616 | 5.801 | 39,715,560 | -0.00(-0.03%) |
Jun 10, 2003 | 5.765 | 5.842 | 5.701 | 5.803 | 28,630,508 | +0.07(+1.30%) |
Jun 09, 2003 | 5.687 | 5.942 | 5.661 | 5.728 | 41,745,484 | -0.06(-1.04%) |
Jun 06, 2003 | 6.108 | 6.148 | 5.780 | 5.789 | 55,048,528 | -0.23(-3.87%) |
Jun 05, 2003 | 5.910 | 6.091 | 5.899 | 6.022 | 34,391,676 | +0.03(+0.58%) |
Jun 04, 2003 | 5.979 | 6.030 | 5.885 | 5.987 | 38,699,292 | +0.00(+0.06%) |
Jun 03, 2003 | 5.716 | 6.032 | 5.678 | 5.984 | 69,991,456 | +0.23(+3.99%) |