Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.556 | 6.739 | 6.426 | 6.533 | 93,659 | +0.01(+0.12%) |
Aug 28, 2003 | 6.366 | 6.632 | 6.327 | 6.526 | 108,088 | +0.21(+3.38%) |
Aug 27, 2003 | 5.870 | 6.510 | 5.832 | 6.312 | 332,530 | +0.98(+18.29%) |
Aug 26, 2003 | 5.504 | 5.542 | 5.336 | 5.336 | 90,773 | -0.32(-5.66%) |
Aug 25, 2003 | 5.641 | 5.679 | 5.527 | 5.657 | 14,166 | -0.04(-0.67%) |
Aug 22, 2003 | 5.870 | 5.870 | 5.695 | 5.695 | 54,437 | -0.16(-2.73%) |
Aug 21, 2003 | 5.687 | 5.855 | 5.687 | 5.855 | 143,243 | +0.24(+4.35%) |
Aug 20, 2003 | 5.504 | 5.634 | 5.489 | 5.611 | 22,955 | +0.16(+2.94%) |
Aug 19, 2003 | 5.527 | 5.527 | 5.420 | 5.451 | 61,652 | -0.11(-1.92%) |
Aug 18, 2003 | 5.641 | 5.679 | 5.443 | 5.557 | 45,124 | -0.03(-0.55%) |
Aug 15, 2003 | 5.374 | 5.710 | 5.374 | 5.588 | 54,437 | +0.18(+3.24%) |
Aug 14, 2003 | 5.527 | 5.527 | 5.146 | 5.413 | 61,914 | -0.05(-0.98%) |
Aug 13, 2003 | 5.603 | 5.634 | 5.390 | 5.466 | 20,201 | -0.18(-3.11%) |
Aug 12, 2003 | 5.527 | 5.641 | 5.527 | 5.641 | 42,632 | +0.14(+2.64%) |
Aug 11, 2003 | 5.565 | 5.565 | 5.374 | 5.496 | 40,664 | -0.09(-1.64%) |
Aug 08, 2003 | 5.641 | 5.664 | 5.580 | 5.588 | 5,771 | -0.06(-1.08%) |
Aug 07, 2003 | 5.641 | 5.649 | 5.580 | 5.649 | 29,645 | +0.00(+0.00%) |
Aug 06, 2003 | 5.603 | 5.702 | 5.580 | 5.649 | 18,102 | +0.05(+0.82%) |
Aug 05, 2003 | 5.535 | 5.641 | 5.527 | 5.603 | 24,661 | +0.07(+1.24%) |
Aug 04, 2003 | 5.641 | 5.641 | 5.527 | 5.535 | 38,303 | -0.12(-2.16%) |
Aug 01, 2003 | 5.718 | 5.756 | 5.603 | 5.657 | 35,548 | -0.10(-1.72%) |
Jul 31, 2003 | 5.611 | 5.832 | 5.603 | 5.756 | 72,277 | +0.08(+1.34%) |
Jul 30, 2003 | 5.946 | 5.977 | 5.626 | 5.679 | 41,976 | -0.22(-3.75%) |
Jul 29, 2003 | 5.718 | 5.908 | 5.679 | 5.900 | 26,891 | +0.18(+3.20%) |
Jul 28, 2003 | 5.870 | 5.870 | 5.641 | 5.718 | 31,088 | -0.18(-2.98%) |
Jul 25, 2003 | 5.664 | 5.908 | 5.565 | 5.893 | 125,928 | +0.30(+5.46%) |
Jul 24, 2003 | 5.664 | 5.695 | 5.535 | 5.588 | 47,747 | -0.08(-1.35%) |
Jul 23, 2003 | 5.626 | 5.794 | 5.588 | 5.664 | 88,937 | +0.04(+0.68%) |
Jul 22, 2003 | 5.718 | 5.718 | 5.611 | 5.626 | 83,690 | -0.11(-1.86%) |
Jul 21, 2003 | 5.870 | 5.908 | 5.718 | 5.733 | 53,257 | -0.18(-2.97%) |
Jul 18, 2003 | 5.946 | 5.946 | 5.794 | 5.908 | 20,988 | +0.00(+0.00%) |
Jul 17, 2003 | 5.565 | 6.061 | 5.565 | 5.908 | 99,693 | +0.19(+3.33%) |
Jul 16, 2003 | 5.565 | 5.718 | 5.504 | 5.718 | 115,434 | +0.21(+3.88%) |
Jul 15, 2003 | 5.641 | 5.718 | 5.489 | 5.504 | 107,957 | -0.18(-3.09%) |
Jul 14, 2003 | 5.977 | 6.122 | 5.679 | 5.679 | 102,710 | -0.22(-3.75%) |
Jul 11, 2003 | 5.535 | 6.099 | 5.535 | 5.900 | 74,901 | +0.30(+5.45%) |
Jul 10, 2003 | 5.725 | 5.786 | 5.565 | 5.596 | 27,153 | -0.13(-2.26%) |
Jul 09, 2003 | 5.718 | 5.908 | 5.657 | 5.725 | 50,109 | +0.01(+0.13%) |
Jul 08, 2003 | 5.603 | 5.786 | 5.527 | 5.718 | 117,402 | +0.07(+1.21%) |
Jul 07, 2003 | 6.022 | 6.053 | 5.641 | 5.649 | 172,233 | -0.18(-3.14%) |
Jul 03, 2003 | 5.573 | 5.908 | 5.573 | 5.832 | 79,623 | +0.21(+3.66%) |
Jul 02, 2003 | 5.222 | 5.672 | 5.222 | 5.626 | 133,012 | +0.41(+7.89%) |
Jul 01, 2003 | 5.260 | 5.313 | 5.108 | 5.214 | 97,463 | -0.05(-0.87%) |
Jun 30, 2003 | 5.352 | 5.352 | 5.024 | 5.260 | 657,845 | -0.09(-1.71%) |
Jun 27, 2003 | 5.230 | 5.603 | 5.214 | 5.352 | 99,693 | +0.13(+2.48%) |
Jun 26, 2003 | 4.879 | 5.413 | 4.879 | 5.222 | 110,843 | +0.32(+6.53%) |
Jun 25, 2003 | 5.184 | 5.184 | 4.627 | 4.902 | 161,346 | -0.26(-5.02%) |
Jun 24, 2003 | 5.184 | 5.260 | 5.138 | 5.161 | 23,873 | -0.08(-1.46%) |
Jun 23, 2003 | 5.443 | 5.565 | 5.222 | 5.237 | 79,754 | -0.10(-1.86%) |
Jun 20, 2003 | 5.283 | 5.359 | 5.245 | 5.336 | 63,226 | +0.07(+1.30%) |
Jun 19, 2003 | 5.031 | 5.336 | 4.978 | 5.268 | 85,788 | +0.30(+6.14%) |
Jun 18, 2003 | 4.765 | 5.146 | 4.765 | 4.963 | 133,536 | -0.07(-1.36%) |
Jun 17, 2003 | 5.108 | 5.108 | 4.879 | 5.031 | 88,150 | -0.06(-1.20%) |
Jun 16, 2003 | 5.092 | 5.321 | 5.031 | 5.092 | 128,420 | -0.02(-0.30%) |
Jun 13, 2003 | 5.352 | 5.413 | 4.993 | 5.108 | 146,523 | -0.24(-4.56%) |
Jun 12, 2003 | 5.184 | 5.413 | 5.169 | 5.352 | 301,048 | +0.36(+7.18%) |
Jun 11, 2003 | 4.970 | 5.009 | 4.932 | 4.993 | 237,559 | +0.02(+0.46%) |
Jun 10, 2003 | 5.031 | 5.115 | 4.460 | 4.970 | 424,746 | -0.25(-4.82%) |
Jun 09, 2003 | 5.527 | 5.588 | 5.070 | 5.222 | 99,037 | -0.23(-4.20%) |
Jun 06, 2003 | 5.260 | 5.527 | 5.184 | 5.451 | 302,884 | +0.34(+6.72%) |
Jun 05, 2003 | 4.643 | 5.146 | 4.643 | 5.108 | 122,124 | +0.47(+10.02%) |
Jun 04, 2003 | 4.452 | 4.658 | 4.437 | 4.643 | 142,325 | +0.22(+5.00%) |
Jun 03, 2003 | 4.422 | 4.475 | 4.322 | 4.422 | 168,823 | +0.02(+0.52%) |