Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.800 | 6.000 | 5.614 | 5.810 | 128,400 | +0.06(+1.04%) |
Aug 28, 2003 | 5.640 | 5.750 | 5.590 | 5.750 | 146,700 | +0.19(+3.42%) |
Aug 27, 2003 | 5.500 | 5.640 | 5.500 | 5.560 | 77,100 | -0.04(-0.71%) |
Aug 26, 2003 | 5.510 | 5.650 | 5.500 | 5.600 | 67,500 | -0.01(-0.18%) |
Aug 25, 2003 | 5.550 | 5.760 | 5.550 | 5.610 | 76,400 | +0.01(+0.18%) |
Aug 22, 2003 | 5.850 | 5.860 | 5.560 | 5.600 | 108,100 | -0.10(-1.75%) |
Aug 21, 2003 | 5.250 | 5.950 | 5.200 | 5.700 | 314,800 | +0.52(+10.04%) |
Aug 20, 2003 | 5.110 | 5.240 | 5.060 | 5.180 | 29,400 | +0.01(+0.19%) |
Aug 19, 2003 | 5.370 | 5.370 | 4.930 | 5.170 | 98,100 | -0.11(-2.08%) |
Aug 18, 2003 | 5.120 | 5.340 | 5.120 | 5.280 | 92,400 | +0.18(+3.53%) |
Aug 15, 2003 | 5.040 | 5.280 | 4.930 | 5.100 | 45,000 | +0.09(+1.80%) |
Aug 14, 2003 | 4.850 | 5.010 | 4.650 | 5.010 | 386,500 | +0.28(+5.92%) |
Aug 13, 2003 | 4.900 | 4.950 | 4.590 | 4.730 | 42,800 | -0.15(-3.07%) |
Aug 12, 2003 | 4.610 | 5.000 | 4.550 | 4.880 | 306,200 | +0.33(+7.28%) |
Aug 11, 2003 | 4.500 | 4.740 | 4.300 | 4.549 | 54,100 | +0.34(+8.05%) |
Aug 08, 2003 | 4.310 | 4.460 | 4.200 | 4.210 | 35,000 | -0.07(-1.64%) |
Aug 07, 2003 | 4.460 | 4.540 | 4.180 | 4.280 | 51,800 | -0.17(-3.82%) |
Aug 06, 2003 | 4.450 | 4.517 | 4.450 | 4.450 | 22,100 | -0.01(-0.22%) |
Aug 05, 2003 | 4.610 | 4.690 | 4.450 | 4.460 | 45,600 | -0.23(-4.90%) |
Aug 04, 2003 | 4.700 | 4.850 | 4.500 | 4.690 | 84,300 | -0.06(-1.26%) |
Aug 01, 2003 | 4.840 | 4.900 | 4.500 | 4.750 | 53,600 | -0.04(-0.84%) |
Jul 31, 2003 | 4.800 | 4.850 | 4.550 | 4.790 | 83,200 | +0.21(+4.59%) |
Jul 30, 2003 | 4.800 | 4.820 | 4.480 | 4.580 | 137,900 | -0.30(-6.15%) |
Jul 29, 2003 | 5.500 | 5.500 | 4.840 | 4.880 | 453,400 | -0.48(-8.96%) |
Jul 28, 2003 | 6.810 | 7.000 | 5.310 | 5.360 | 1,381,100 | +0.45(+9.16%) |
Jul 25, 2003 | 4.890 | 5.000 | 4.850 | 4.910 | 21,600 | +0.09(+1.87%) |
Jul 24, 2003 | 4.900 | 4.990 | 4.820 | 4.820 | 57,000 | +0.01(+0.21%) |
Jul 23, 2003 | 4.900 | 4.900 | 4.790 | 4.810 | 40,500 | -0.09(-1.84%) |
Jul 22, 2003 | 4.920 | 4.950 | 4.750 | 4.900 | 21,900 | +0.10(+2.08%) |
Jul 21, 2003 | 4.860 | 4.950 | 4.750 | 4.800 | 24,900 | -0.06(-1.23%) |
Jul 18, 2003 | 4.950 | 4.990 | 4.820 | 4.860 | 41,000 | -0.05(-1.02%) |
Jul 17, 2003 | 4.950 | 4.990 | 4.810 | 4.910 | 61,500 | -0.04(-0.81%) |
Jul 16, 2003 | 5.000 | 5.000 | 4.930 | 4.950 | 13,700 | +0.00(+0.00%) |
Jul 15, 2003 | 5.000 | 5.000 | 4.780 | 4.950 | 20,900 | -0.05(-1.00%) |
Jul 14, 2003 | 5.000 | 5.020 | 4.800 | 5.000 | 26,500 | +0.00(+0.00%) |
Jul 11, 2003 | 5.000 | 5.020 | 4.930 | 5.000 | 39,100 | +0.04(+0.81%) |
Jul 10, 2003 | 4.980 | 5.000 | 4.890 | 4.960 | 30,400 | -0.02(-0.40%) |
Jul 09, 2003 | 5.000 | 5.030 | 4.850 | 4.980 | 61,200 | -0.01(-0.20%) |
Jul 08, 2003 | 4.990 | 5.100 | 4.870 | 4.990 | 70,900 | -0.08(-1.58%) |
Jul 07, 2003 | 5.100 | 5.100 | 4.850 | 5.070 | 67,500 | -0.01(-0.20%) |
Jul 03, 2003 | 5.060 | 5.160 | 4.980 | 5.080 | 25,200 | +0.02(+0.40%) |
Jul 02, 2003 | 5.100 | 5.110 | 4.940 | 5.060 | 64,981 | +0.00(+0.00%) |
Jul 01, 2003 | 5.200 | 5.200 | 4.800 | 5.060 | 108,200 | -0.01(-0.20%) |
Jun 30, 2003 | 5.060 | 5.170 | 4.890 | 5.070 | 131,200 | +0.08(+1.60%) |
Jun 27, 2003 | 5.069 | 5.100 | 4.910 | 4.990 | 3,000 | -0.08(-1.56%) |
Jun 26, 2003 | 5.090 | 5.100 | 5.000 | 5.069 | 23,000 | +0.01(+0.18%) |
Jun 25, 2003 | 4.720 | 5.160 | 4.720 | 5.060 | 45,500 | +0.15(+3.05%) |
Jun 24, 2003 | 4.660 | 4.910 | 4.500 | 4.910 | 54,300 | +0.25(+5.36%) |
Jun 23, 2003 | 5.050 | 5.060 | 4.180 | 4.660 | 110,200 | -0.44(-8.63%) |
Jun 20, 2003 | 5.100 | 5.250 | 5.090 | 5.100 | 65,000 | -0.08(-1.54%) |
Jun 19, 2003 | 5.260 | 5.480 | 5.000 | 5.180 | 73,600 | -0.12(-2.26%) |
Jun 18, 2003 | 5.380 | 5.430 | 5.000 | 5.300 | 132,600 | +0.10(+1.92%) |
Jun 17, 2003 | 5.400 | 5.920 | 5.110 | 5.200 | 411,000 | +0.20(+4.00%) |
Jun 16, 2003 | 5.010 | 5.090 | 4.800 | 5.000 | 104,600 | +0.10(+2.04%) |
Jun 13, 2003 | 4.950 | 5.000 | 4.550 | 4.900 | 59,500 | -0.05(-1.01%) |
Jun 12, 2003 | 5.350 | 5.350 | 4.600 | 4.950 | 104,900 | -0.05(-0.98%) |
Jun 11, 2003 | 4.950 | 5.150 | 4.950 | 4.999 | 65,400 | -0.16(-3.12%) |
Jun 10, 2003 | 4.890 | 5.290 | 4.890 | 5.160 | 67,000 | +0.20(+4.03%) |
Jun 09, 2003 | 4.991 | 5.060 | 4.850 | 4.960 | 73,700 | -0.03(-0.62%) |
Jun 06, 2003 | 4.940 | 5.140 | 4.839 | 4.991 | 135,000 | +0.16(+3.33%) |
Jun 05, 2003 | 4.860 | 5.040 | 4.610 | 4.830 | 369,500 | +0.11(+2.33%) |
Jun 04, 2003 | 5.600 | 5.640 | 4.590 | 4.720 | 282,500 | -0.84(-15.11%) |
Jun 03, 2003 | 5.600 | 5.790 | 5.300 | 5.560 | 134,700 | +0.11(+2.02%) |