Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.789 | 5.815 | 5.688 | 5.797 | 147,186 | -0.01(-0.23%) |
Aug 28, 2003 | 5.797 | 5.819 | 5.789 | 5.811 | 85,249 | +0.04(+0.61%) |
Aug 27, 2003 | 5.771 | 5.797 | 5.714 | 5.776 | 181,240 | +0.02(+0.30%) |
Aug 26, 2003 | 5.758 | 5.758 | 5.714 | 5.758 | 194,725 | +0.00(+0.00%) |
Aug 25, 2003 | 5.754 | 5.771 | 5.723 | 5.758 | 123,874 | +0.02(+0.30%) |
Aug 22, 2003 | 5.749 | 5.754 | 5.732 | 5.741 | 102,390 | -0.01(-0.15%) |
Aug 21, 2003 | 5.745 | 5.767 | 5.688 | 5.749 | 154,957 | -0.01(-0.15%) |
Aug 20, 2003 | 5.745 | 5.776 | 5.697 | 5.758 | 155,643 | +0.07(+1.31%) |
Aug 19, 2003 | 5.688 | 5.697 | 5.622 | 5.684 | 277,232 | +0.04(+0.62%) |
Aug 18, 2003 | 5.688 | 5.732 | 5.649 | 5.649 | 163,414 | -0.04(-0.69%) |
Aug 15, 2003 | 5.745 | 5.745 | 5.684 | 5.688 | 108,333 | -0.03(-0.54%) |
Aug 14, 2003 | 5.736 | 5.754 | 5.662 | 5.719 | 253,920 | +0.01(+0.15%) |
Aug 13, 2003 | 5.780 | 5.811 | 5.710 | 5.710 | 199,525 | -0.13(-2.25%) |
Aug 12, 2003 | 5.828 | 5.867 | 5.815 | 5.841 | 237,007 | -0.01(-0.22%) |
Aug 11, 2003 | 5.994 | 5.994 | 5.854 | 5.854 | 87,763 | -0.12(-1.98%) |
Aug 08, 2003 | 5.929 | 5.986 | 5.916 | 5.972 | 96,677 | +0.02(+0.37%) |
Aug 07, 2003 | 5.841 | 5.951 | 5.819 | 5.951 | 137,359 | +0.09(+1.49%) |
Aug 06, 2003 | 5.824 | 5.881 | 5.802 | 5.863 | 148,329 | +0.04(+0.75%) |
Aug 05, 2003 | 5.797 | 5.824 | 5.767 | 5.819 | 128,445 | +0.04(+0.68%) |
Aug 04, 2003 | 5.776 | 5.815 | 5.754 | 5.780 | 148,786 | +0.04(+0.61%) |
Aug 01, 2003 | 5.710 | 5.758 | 5.692 | 5.745 | 140,787 | +0.08(+1.39%) |
Jul 31, 2003 | 5.824 | 5.832 | 5.666 | 5.666 | 272,889 | -0.15(-2.63%) |
Jul 30, 2003 | 5.736 | 5.824 | 5.714 | 5.819 | 212,095 | +0.08(+1.45%) |
Jul 29, 2003 | 5.771 | 5.797 | 5.732 | 5.736 | 174,384 | -0.02(-0.30%) |
Jul 28, 2003 | 5.911 | 5.920 | 5.732 | 5.754 | 245,006 | -0.12(-2.01%) |
Jul 25, 2003 | 5.889 | 5.920 | 5.846 | 5.872 | 113,361 | +0.01(+0.22%) |
Jul 24, 2003 | 5.990 | 5.990 | 5.850 | 5.859 | 136,216 | -0.09(-1.47%) |
Jul 23, 2003 | 5.981 | 5.981 | 5.902 | 5.946 | 183,755 | +0.01(+0.15%) |
Jul 22, 2003 | 5.929 | 5.955 | 5.876 | 5.937 | 175,527 | +0.03(+0.52%) |
Jul 21, 2003 | 5.990 | 6.003 | 5.889 | 5.907 | 138,501 | -0.07(-1.24%) |
Jul 18, 2003 | 5.885 | 5.990 | 5.846 | 5.981 | 165,699 | +0.10(+1.71%) |
Jul 17, 2003 | 5.898 | 5.902 | 5.811 | 5.881 | 184,440 | -0.01(-0.15%) |
Jul 16, 2003 | 6.060 | 6.099 | 5.889 | 5.889 | 238,607 | -0.17(-2.82%) |
Jul 15, 2003 | 6.139 | 6.152 | 6.060 | 6.060 | 159,300 | -0.04(-0.57%) |
Jul 14, 2003 | 6.126 | 6.161 | 6.095 | 6.095 | 151,072 | -0.04(-0.64%) |
Jul 11, 2003 | 6.226 | 6.226 | 6.130 | 6.134 | 124,560 | -0.10(-1.54%) |
Jul 10, 2003 | 6.217 | 6.235 | 6.169 | 6.231 | 92,334 | +0.05(+0.78%) |
Jul 09, 2003 | 6.191 | 6.235 | 6.169 | 6.182 | 106,047 | +0.02(+0.36%) |
Jul 08, 2003 | 6.231 | 6.231 | 6.126 | 6.161 | 176,898 | -0.04(-0.71%) |
Jul 07, 2003 | 6.239 | 6.239 | 6.130 | 6.204 | 99,648 | -0.03(-0.49%) |
Jul 03, 2003 | 6.200 | 6.257 | 6.147 | 6.235 | 133,473 | +0.05(+0.78%) |
Jul 02, 2003 | 6.104 | 6.191 | 6.104 | 6.187 | 253,463 | +0.05(+0.86%) |
Jul 01, 2003 | 6.104 | 6.143 | 6.095 | 6.134 | 121,589 | +0.04(+0.65%) |
Jun 30, 2003 | 6.126 | 6.126 | 6.051 | 6.095 | 144,444 | +0.01(+0.14%) |
Jun 27, 2003 | 6.086 | 6.134 | 6.086 | 6.086 | 82,735 | -0.04(-0.64%) |
Jun 26, 2003 | 6.126 | 6.147 | 6.091 | 6.126 | 103,305 | +0.02(+0.29%) |
Jun 25, 2003 | 6.104 | 6.147 | 6.056 | 6.108 | 246,149 | +0.00(+0.07%) |
Jun 24, 2003 | 6.112 | 6.165 | 6.082 | 6.104 | 129,588 | +0.02(+0.36%) |
Jun 23, 2003 | 6.147 | 6.187 | 6.069 | 6.082 | 111,990 | -0.03(-0.43%) |
Jun 20, 2003 | 6.235 | 6.235 | 6.091 | 6.108 | 154,271 | -0.14(-2.31%) |
Jun 19, 2003 | 6.204 | 6.252 | 6.196 | 6.252 | 208,667 | +0.02(+0.28%) |
Jun 18, 2003 | 6.209 | 6.252 | 6.209 | 6.235 | 92,334 | +0.01(+0.21%) |
Jun 17, 2003 | 6.226 | 6.270 | 6.217 | 6.222 | 192,897 | -0.03(-0.42%) |
Jun 16, 2003 | 6.204 | 6.257 | 6.204 | 6.248 | 197,696 | +0.03(+0.49%) |
Jun 13, 2003 | 6.217 | 6.231 | 6.165 | 6.217 | 135,759 | +0.02(+0.35%) |
Jun 12, 2003 | 6.174 | 6.213 | 6.161 | 6.196 | 216,666 | -0.04(-0.56%) |
Jun 11, 2003 | 6.174 | 6.231 | 6.161 | 6.231 | 241,578 | +0.07(+1.14%) |
Jun 10, 2003 | 6.169 | 6.213 | 6.126 | 6.161 | 125,245 | -0.00(-0.07%) |
Jun 09, 2003 | 6.169 | 6.209 | 6.134 | 6.165 | 86,163 | +0.00(+0.07%) |
Jun 06, 2003 | 6.191 | 6.191 | 6.134 | 6.161 | 105,819 | -0.02(-0.28%) |
Jun 05, 2003 | 6.143 | 6.182 | 6.121 | 6.178 | 142,844 | +0.06(+1.00%) |
Jun 04, 2003 | 6.143 | 6.169 | 6.117 | 6.117 | 122,731 | -0.04(-0.71%) |
Jun 03, 2003 | 6.082 | 6.165 | 6.060 | 6.161 | 289,574 | +0.07(+1.22%) |