Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.753 | 5.837 | 5.753 | 5.823 | 7,595,554 | +0.01(+0.12%) |
Aug 28, 2003 | 5.943 | 5.950 | 5.774 | 5.816 | 5,845,426 | -0.08(-1.44%) |
Aug 27, 2003 | 5.788 | 5.908 | 5.781 | 5.901 | 7,388,423 | +0.11(+1.95%) |
Aug 26, 2003 | 5.654 | 5.816 | 5.625 | 5.788 | 9,944,407 | +0.09(+1.61%) |
Aug 25, 2003 | 5.753 | 5.760 | 5.633 | 5.696 | 7,710,737 | -0.10(-1.71%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.703 | 5.795 | 12,292,410 | -0.11(-1.79%) |
Aug 21, 2003 | 5.936 | 6.007 | 5.858 | 5.901 | 10,455,292 | -0.01(-0.24%) |
Aug 20, 2003 | 5.731 | 5.929 | 5.717 | 5.915 | 10,831,018 | +0.13(+2.20%) |
Aug 19, 2003 | 5.781 | 5.809 | 5.703 | 5.788 | 10,202,967 | +0.04(+0.74%) |
Aug 18, 2003 | 5.661 | 5.753 | 5.647 | 5.745 | 7,950,029 | +0.11(+1.88%) |
Aug 15, 2003 | 5.618 | 5.647 | 5.541 | 5.640 | 4,572,039 | +0.02(+0.38%) |
Aug 14, 2003 | 5.576 | 5.625 | 5.470 | 5.618 | 8,717,348 | +0.05(+0.89%) |
Aug 13, 2003 | 5.428 | 5.569 | 5.407 | 5.569 | 8,115,790 | +0.18(+3.41%) |
Aug 12, 2003 | 5.230 | 5.400 | 5.230 | 5.386 | 6,145,496 | +0.13(+2.42%) |
Aug 11, 2003 | 5.202 | 5.301 | 5.195 | 5.258 | 5,359,051 | +0.06(+1.09%) |
Aug 08, 2003 | 5.188 | 5.273 | 5.117 | 5.202 | 7,216,145 | +0.02(+0.41%) |
Aug 07, 2003 | 5.117 | 5.195 | 5.089 | 5.181 | 11,355,929 | +0.06(+1.10%) |
Aug 06, 2003 | 5.188 | 5.308 | 5.047 | 5.124 | 15,822,277 | -0.18(-3.46%) |
Aug 05, 2003 | 5.505 | 5.534 | 5.287 | 5.308 | 13,882,586 | -0.28(-5.05%) |
Aug 04, 2003 | 5.703 | 5.753 | 5.527 | 5.590 | 10,328,634 | -0.18(-3.18%) |
Aug 01, 2003 | 5.696 | 5.788 | 5.682 | 5.774 | 7,398,057 | +0.03(+0.49%) |
Jul 31, 2003 | 5.753 | 5.823 | 5.682 | 5.745 | 15,503,364 | +0.10(+1.75%) |
Jul 30, 2003 | 5.618 | 5.682 | 5.541 | 5.647 | 9,837,442 | +0.06(+1.01%) |
Jul 29, 2003 | 5.682 | 5.710 | 5.505 | 5.590 | 9,359,567 | -0.09(-1.61%) |
Jul 28, 2003 | 5.788 | 5.788 | 5.668 | 5.682 | 9,607,359 | -0.05(-0.86%) |
Jul 25, 2003 | 5.717 | 5.802 | 5.668 | 5.731 | 14,729,102 | +0.04(+0.74%) |
Jul 24, 2003 | 5.802 | 5.837 | 5.689 | 5.689 | 33,889,132 | -0.44(-7.14%) |
Jul 23, 2003 | 5.985 | 6.183 | 5.894 | 6.127 | 26,403,236 | +0.32(+5.47%) |
Jul 22, 2003 | 5.823 | 5.823 | 5.534 | 5.809 | 35,144,528 | +0.51(+9.59%) |
Jul 21, 2003 | 5.407 | 6.028 | 5.301 | 5.301 | 9,456,899 | -0.09(-1.70%) |
Jul 18, 2003 | 5.435 | 5.541 | 5.329 | 5.393 | 10,956,544 | +0.08(+1.46%) |
Jul 17, 2003 | 5.505 | 5.689 | 5.294 | 5.315 | 13,889,812 | -0.47(-8.17%) |
Jul 16, 2003 | 5.957 | 5.964 | 5.731 | 5.788 | 11,516,307 | -0.17(-2.84%) |
Jul 15, 2003 | 5.908 | 5.971 | 5.788 | 5.957 | 10,250,712 | +0.04(+0.60%) |
Jul 14, 2003 | 6.141 | 6.155 | 5.865 | 5.922 | 9,449,815 | -0.08(-1.29%) |
Jul 11, 2003 | 5.929 | 6.070 | 5.929 | 6.000 | 11,431,726 | +0.10(+1.67%) |
Jul 10, 2003 | 5.964 | 6.098 | 5.788 | 5.901 | 14,471,393 | -0.27(-4.35%) |
Jul 09, 2003 | 5.873 | 6.247 | 5.802 | 6.169 | 21,258,542 | +0.27(+4.55%) |
Jul 08, 2003 | 5.640 | 5.929 | 5.590 | 5.901 | 16,226,055 | +0.32(+5.69%) |
Jul 07, 2003 | 5.505 | 5.583 | 5.435 | 5.583 | 9,561,456 | +0.17(+3.13%) |
Jul 03, 2003 | 5.315 | 5.527 | 5.308 | 5.414 | 4,591,165 | -0.06(-1.16%) |
Jul 02, 2003 | 5.294 | 5.505 | 5.280 | 5.477 | 20,513,466 | +0.21(+4.02%) |
Jul 01, 2003 | 5.209 | 5.266 | 5.068 | 5.266 | 11,123,722 | +0.05(+0.95%) |
Jun 30, 2003 | 5.294 | 5.378 | 5.124 | 5.216 | 8,899,686 | -0.08(-1.47%) |
Jun 27, 2003 | 5.294 | 5.378 | 5.266 | 5.294 | 7,912,768 | +0.01(+0.13%) |
Jun 26, 2003 | 5.287 | 5.336 | 5.202 | 5.287 | 8,756,593 | +0.11(+2.04%) |
Jun 25, 2003 | 5.068 | 5.294 | 5.054 | 5.181 | 13,031,253 | +0.15(+2.95%) |
Jun 24, 2003 | 5.237 | 5.357 | 4.870 | 5.033 | 21,225,248 | -0.12(-2.33%) |
Jun 23, 2003 | 5.541 | 5.583 | 5.047 | 5.153 | 24,741,090 | -0.42(-7.59%) |
Jun 20, 2003 | 5.753 | 5.753 | 5.541 | 5.576 | 23,495,188 | -0.08(-1.50%) |
Jun 19, 2003 | 5.625 | 5.767 | 5.583 | 5.661 | 13,309,363 | +0.05(+0.88%) |
Jun 18, 2003 | 5.555 | 5.625 | 5.463 | 5.611 | 8,649,910 | +0.03(+0.51%) |
Jun 17, 2003 | 5.505 | 5.611 | 5.484 | 5.583 | 12,882,634 | +0.11(+1.93%) |
Jun 16, 2003 | 5.435 | 5.491 | 5.294 | 5.477 | 10,129,295 | +0.11(+2.11%) |
Jun 13, 2003 | 5.548 | 5.611 | 5.336 | 5.364 | 12,061,478 | -0.16(-2.94%) |
Jun 12, 2003 | 5.647 | 5.682 | 5.470 | 5.527 | 10,993,379 | -0.05(-0.89%) |
Jun 11, 2003 | 5.491 | 5.618 | 5.400 | 5.576 | 12,837,014 | +0.14(+2.60%) |
Jun 10, 2003 | 5.442 | 5.583 | 5.329 | 5.435 | 8,952,531 | +0.00(+0.00%) |
Jun 09, 2003 | 5.470 | 5.527 | 5.223 | 5.435 | 12,923,720 | -0.11(-1.91%) |
Jun 06, 2003 | 5.844 | 5.993 | 5.513 | 5.541 | 27,908,266 | -0.04(-0.63%) |
Jun 05, 2003 | 5.400 | 5.654 | 5.287 | 5.576 | 19,714,270 | +0.13(+2.46%) |
Jun 04, 2003 | 4.997 | 5.470 | 4.990 | 5.442 | 22,908,930 | +0.48(+9.67%) |
Jun 03, 2003 | 5.174 | 5.174 | 4.870 | 4.962 | 21,684,988 | -0.20(-3.83%) |