Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.094 | 6.125 | 6.069 | 6.084 | 6,372,268 | +0.04(+0.68%) |
Aug 28, 2003 | 6.156 | 6.172 | 6.001 | 6.043 | 10,483,622 | -0.05(-0.85%) |
Aug 27, 2003 | 5.919 | 6.146 | 5.898 | 6.094 | 15,719,721 | +0.18(+2.97%) |
Aug 26, 2003 | 5.810 | 5.934 | 5.774 | 5.919 | 15,759,219 | +0.01(+0.09%) |
Aug 25, 2003 | 5.919 | 6.012 | 5.815 | 5.914 | 9,494,411 | -0.01(-0.09%) |
Aug 22, 2003 | 6.074 | 6.182 | 5.914 | 5.919 | 26,956,142 | +0.03(+0.44%) |
Aug 21, 2003 | 5.707 | 5.939 | 5.697 | 5.893 | 18,660,052 | +0.24(+4.20%) |
Aug 20, 2003 | 5.578 | 5.655 | 5.500 | 5.655 | 11,016,467 | +0.03(+0.55%) |
Aug 19, 2003 | 5.531 | 5.635 | 5.511 | 5.624 | 18,047,436 | +0.09(+1.68%) |
Aug 18, 2003 | 5.268 | 5.537 | 5.268 | 5.531 | 15,830,472 | +0.24(+4.49%) |
Aug 15, 2003 | 5.397 | 5.397 | 5.216 | 5.294 | 7,950,281 | +0.05(+0.89%) |
Aug 14, 2003 | 5.191 | 5.320 | 5.154 | 5.247 | 13,693,281 | +0.08(+1.50%) |
Aug 13, 2003 | 5.087 | 5.222 | 5.067 | 5.170 | 13,022,771 | +0.17(+3.41%) |
Aug 12, 2003 | 4.958 | 5.010 | 4.896 | 4.999 | 10,344,989 | +0.08(+1.68%) |
Aug 11, 2003 | 4.906 | 4.953 | 4.886 | 4.917 | 9,926,767 | +0.04(+0.85%) |
Aug 08, 2003 | 5.154 | 5.160 | 4.814 | 4.875 | 20,041,154 | -0.29(-5.60%) |
Aug 07, 2003 | 5.160 | 5.170 | 5.113 | 5.165 | 14,046,640 | +0.00(+0.00%) |
Aug 06, 2003 | 5.118 | 5.165 | 5.061 | 5.165 | 13,041,165 | +0.05(+0.91%) |
Aug 05, 2003 | 5.108 | 5.196 | 5.092 | 5.118 | 15,298,595 | -0.11(-2.17%) |
Aug 04, 2003 | 5.237 | 5.263 | 5.149 | 5.232 | 12,187,489 | +0.02(+0.30%) |
Aug 01, 2003 | 5.216 | 5.222 | 5.160 | 5.216 | 11,223,255 | +0.05(+1.00%) |
Jul 31, 2003 | 5.087 | 5.216 | 4.891 | 5.165 | 24,659,020 | +0.27(+5.49%) |
Jul 30, 2003 | 4.958 | 4.958 | 4.870 | 4.896 | 14,278,791 | -0.10(-1.96%) |
Jul 29, 2003 | 4.648 | 5.087 | 4.648 | 4.994 | 13,260,537 | -0.13(-2.62%) |
Jul 28, 2003 | 5.087 | 5.216 | 4.783 | 5.129 | 14,566,319 | +0.04(+0.81%) |
Jul 25, 2003 | 5.061 | 5.092 | 4.958 | 5.087 | 11,698,789 | -0.01(-0.10%) |
Jul 24, 2003 | 5.423 | 5.423 | 5.061 | 5.092 | 27,703,326 | -0.11(-2.09%) |
Jul 23, 2003 | 5.139 | 5.232 | 5.092 | 5.201 | 11,401,193 | +0.10(+1.92%) |
Jul 22, 2003 | 5.087 | 5.103 | 4.989 | 5.103 | 13,429,375 | +0.15(+3.02%) |
Jul 21, 2003 | 5.061 | 5.077 | 4.901 | 4.953 | 19,942,600 | -0.14(-2.74%) |
Jul 18, 2003 | 5.160 | 5.165 | 5.025 | 5.092 | 13,521,152 | -0.03(-0.60%) |
Jul 17, 2003 | 5.165 | 5.206 | 5.072 | 5.123 | 14,044,897 | -0.26(-4.80%) |
Jul 16, 2003 | 5.423 | 5.423 | 5.284 | 5.382 | 14,515,009 | +0.04(+0.77%) |
Jul 15, 2003 | 5.371 | 5.382 | 5.242 | 5.340 | 17,793,404 | -0.02(-0.39%) |
Jul 14, 2003 | 5.413 | 5.516 | 5.361 | 5.361 | 21,272,390 | +0.14(+2.67%) |
Jul 11, 2003 | 5.247 | 5.289 | 5.211 | 5.222 | 12,217,887 | +0.06(+1.10%) |
Jul 10, 2003 | 5.268 | 5.278 | 5.165 | 5.165 | 38,950,784 | -0.32(-5.84%) |
Jul 09, 2003 | 5.464 | 5.521 | 5.387 | 5.485 | 61,382,192 | +0.08(+1.43%) |
Jul 08, 2003 | 5.526 | 5.562 | 5.387 | 5.407 | 39,724,880 | -0.30(-5.25%) |
Jul 07, 2003 | 5.640 | 5.717 | 5.619 | 5.707 | 28,673,950 | +0.53(+10.19%) |
Jul 03, 2003 | 5.203 | 5.232 | 5.146 | 5.179 | 9,190,007 | -0.05(-1.01%) |
Jul 02, 2003 | 5.103 | 5.232 | 5.055 | 5.232 | 17,790,530 | +0.26(+5.19%) |
Jul 01, 2003 | 4.820 | 4.973 | 4.820 | 4.973 | 9,705,674 | +0.15(+3.17%) |
Jun 30, 2003 | 4.854 | 4.873 | 4.806 | 4.820 | 8,380,120 | +0.06(+1.20%) |
Jun 27, 2003 | 4.792 | 4.816 | 4.734 | 4.763 | 8,006,648 | -0.03(-0.60%) |
Jun 26, 2003 | 4.777 | 4.849 | 4.758 | 4.792 | 12,205,595 | +0.00(+0.00%) |
Jun 25, 2003 | 4.796 | 4.902 | 4.782 | 4.792 | 9,948,661 | +0.02(+0.50%) |
Jun 24, 2003 | 4.811 | 4.868 | 4.758 | 4.768 | 9,944,061 | -0.08(-1.58%) |
Jun 23, 2003 | 4.978 | 4.997 | 4.811 | 4.844 | 11,662,325 | -0.18(-3.62%) |
Jun 20, 2003 | 5.117 | 5.136 | 5.007 | 5.026 | 8,082,555 | -0.07(-1.31%) |
Jun 19, 2003 | 5.098 | 5.198 | 5.021 | 5.093 | 10,652,738 | -0.00(-0.09%) |
Jun 18, 2003 | 4.950 | 5.141 | 4.902 | 5.098 | 14,155,973 | +0.03(+0.57%) |
Jun 17, 2003 | 4.859 | 5.083 | 4.830 | 5.069 | 13,532,195 | +0.21(+4.33%) |
Jun 16, 2003 | 4.768 | 4.887 | 4.734 | 4.859 | 9,915,622 | +0.08(+1.60%) |
Jun 13, 2003 | 4.964 | 4.964 | 4.773 | 4.782 | 9,701,492 | -0.18(-3.57%) |
Jun 12, 2003 | 5.021 | 5.045 | 4.940 | 4.959 | 13,450,642 | +0.09(+1.77%) |
Jun 11, 2003 | 4.782 | 4.892 | 4.715 | 4.873 | 19,114,620 | -0.10(-1.93%) |
Jun 10, 2003 | 4.983 | 5.007 | 4.830 | 4.969 | 9,800,611 | +0.07(+1.37%) |
Jun 09, 2003 | 5.045 | 5.045 | 4.859 | 4.902 | 18,378,758 | -0.19(-3.67%) |
Jun 06, 2003 | 5.213 | 5.366 | 5.074 | 5.088 | 27,915,262 | +0.03(+0.66%) |
Jun 05, 2003 | 4.835 | 5.069 | 4.782 | 5.055 | 19,610,840 | +0.22(+4.55%) |
Jun 04, 2003 | 4.591 | 4.873 | 4.577 | 4.835 | 21,231,450 | +0.27(+5.97%) |
Jun 03, 2003 | 4.653 | 4.725 | 4.481 | 4.562 | 27,359,654 | -0.31(-6.29%) |