Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.950 | 6.035 | 5.950 | 6.035 | 68,640 | +0.08(+1.34%) |
Aug 28, 2003 | 5.924 | 5.956 | 5.908 | 5.956 | 21,814 | +0.03(+0.45%) |
Aug 27, 2003 | 5.913 | 5.929 | 5.876 | 5.929 | 188,430 | +0.00(+0.00%) |
Aug 26, 2003 | 5.945 | 5.945 | 5.855 | 5.929 | 44,192 | -0.03(-0.45%) |
Aug 25, 2003 | 5.956 | 5.998 | 5.956 | 5.956 | 163,231 | +0.02(+0.27%) |
Aug 22, 2003 | 5.988 | 6.020 | 5.940 | 5.940 | 286,219 | -0.07(-1.15%) |
Aug 21, 2003 | 6.062 | 6.067 | 5.977 | 6.009 | 81,427 | -0.06(-0.96%) |
Aug 20, 2003 | 6.020 | 6.083 | 6.020 | 6.067 | 48,894 | +0.02(+0.35%) |
Aug 19, 2003 | 6.014 | 6.046 | 5.977 | 6.046 | 123,175 | +0.01(+0.09%) |
Aug 18, 2003 | 5.982 | 6.051 | 5.966 | 6.041 | 52,091 | +0.06(+0.98%) |
Aug 15, 2003 | 5.982 | 5.982 | 5.982 | 5.982 | 8,086 | +0.03(+0.45%) |
Aug 14, 2003 | 5.982 | 5.982 | 5.913 | 5.956 | 22,754 | -0.07(-1.23%) |
Aug 13, 2003 | 5.982 | 6.035 | 5.934 | 6.030 | 32,157 | +0.05(+0.80%) |
Aug 12, 2003 | 5.982 | 5.988 | 5.940 | 5.982 | 12,035 | +0.01(+0.18%) |
Aug 11, 2003 | 5.934 | 5.998 | 5.913 | 5.972 | 35,918 | +0.04(+0.72%) |
Aug 08, 2003 | 5.945 | 5.945 | 5.881 | 5.929 | 2,444 | +0.03(+0.54%) |
Aug 07, 2003 | 5.897 | 5.903 | 5.844 | 5.897 | 15,984 | +0.06(+1.09%) |
Aug 06, 2003 | 5.844 | 5.876 | 5.807 | 5.833 | 71,460 | +0.01(+0.09%) |
Aug 05, 2003 | 5.823 | 5.876 | 5.786 | 5.828 | 33,473 | -0.01(-0.09%) |
Aug 04, 2003 | 5.876 | 5.903 | 5.786 | 5.833 | 22,002 | -0.03(-0.54%) |
Aug 01, 2003 | 5.801 | 5.865 | 5.796 | 5.865 | 46,449 | +0.04(+0.64%) |
Jul 31, 2003 | 5.828 | 5.918 | 5.828 | 5.828 | 482,360 | -0.01(-0.18%) |
Jul 30, 2003 | 5.860 | 5.897 | 5.775 | 5.839 | 39,115 | -0.09(-1.52%) |
Jul 29, 2003 | 5.966 | 5.998 | 5.929 | 5.929 | 19,181 | -0.07(-1.24%) |
Jul 28, 2003 | 5.966 | 6.014 | 5.956 | 6.004 | 22,002 | +0.05(+0.80%) |
Jul 25, 2003 | 5.897 | 5.982 | 5.897 | 5.956 | 97,600 | +0.03(+0.45%) |
Jul 24, 2003 | 5.849 | 5.972 | 5.849 | 5.929 | 66,759 | +0.14(+2.39%) |
Jul 23, 2003 | 5.833 | 5.833 | 5.775 | 5.791 | 1,864,187 | +0.05(+0.83%) |
Jul 22, 2003 | 5.743 | 5.780 | 5.716 | 5.743 | 28,772 | -0.01(-0.18%) |
Jul 21, 2003 | 5.716 | 5.775 | 5.700 | 5.754 | 36,482 | -0.01(-0.18%) |
Jul 18, 2003 | 5.754 | 5.770 | 5.695 | 5.764 | 33,473 | +0.01(+0.18%) |
Jul 17, 2003 | 5.791 | 5.823 | 5.743 | 5.754 | 59,049 | +0.02(+0.28%) |
Jul 16, 2003 | 5.796 | 5.849 | 5.727 | 5.738 | 77,478 | -0.06(-1.01%) |
Jul 15, 2003 | 5.849 | 5.860 | 5.748 | 5.796 | 9,214 | -0.04(-0.73%) |
Jul 14, 2003 | 5.876 | 5.881 | 5.786 | 5.839 | 34,978 | +0.07(+1.20%) |
Jul 11, 2003 | 5.738 | 5.839 | 5.738 | 5.770 | 64,314 | +0.08(+1.40%) |
Jul 10, 2003 | 5.738 | 5.738 | 5.679 | 5.690 | 160,410 | +0.01(+0.09%) |
Jul 09, 2003 | 5.817 | 5.817 | 5.663 | 5.685 | 229,802 | -0.18(-3.08%) |
Jul 08, 2003 | 5.929 | 5.929 | 5.833 | 5.865 | 88,385 | -0.14(-2.39%) |
Jul 07, 2003 | 6.035 | 6.078 | 6.009 | 6.009 | 627,538 | -0.01(-0.18%) |
Jul 03, 2003 | 6.020 | 6.051 | 5.961 | 6.020 | 19,181 | -0.02(-0.35%) |
Jul 02, 2003 | 5.918 | 6.062 | 5.918 | 6.041 | 20,309 | +0.13(+2.25%) |
Jul 01, 2003 | 5.855 | 5.929 | 5.855 | 5.908 | 49,458 | +0.01(+0.09%) |
Jun 30, 2003 | 5.823 | 5.903 | 5.801 | 5.903 | 35,166 | +0.03(+0.54%) |
Jun 27, 2003 | 5.855 | 5.903 | 5.786 | 5.871 | 6,236,273 | +0.02(+0.27%) |
Jun 26, 2003 | 5.828 | 5.871 | 5.748 | 5.855 | 70,896 | -0.07(-1.26%) |
Jun 25, 2003 | 5.887 | 5.982 | 5.887 | 5.929 | 34,037 | +0.09(+1.55%) |
Jun 24, 2003 | 5.876 | 5.924 | 5.817 | 5.839 | 53,031 | +0.01(+0.18%) |
Jun 23, 2003 | 5.998 | 5.998 | 5.807 | 5.828 | 133,330 | -0.19(-3.09%) |
Jun 20, 2003 | 6.051 | 6.083 | 5.988 | 6.014 | 43,816 | +0.02(+0.27%) |
Jun 19, 2003 | 6.009 | 6.078 | 5.972 | 5.998 | 61,305 | -0.07(-1.14%) |
Jun 18, 2003 | 6.009 | 6.073 | 5.982 | 6.067 | 25,011 | -0.02(-0.35%) |
Jun 17, 2003 | 6.009 | 6.099 | 6.009 | 6.089 | 81,051 | +0.03(+0.44%) |
Jun 16, 2003 | 5.956 | 6.062 | 5.956 | 6.062 | 130,510 | +0.12(+1.97%) |
Jun 13, 2003 | 5.956 | 5.993 | 5.897 | 5.945 | 59,801 | -0.01(-0.18%) |
Jun 12, 2003 | 5.929 | 6.004 | 5.918 | 5.956 | 99,480 | +0.04(+0.63%) |
Jun 11, 2003 | 5.876 | 5.929 | 5.871 | 5.918 | 28,584 | +0.11(+1.83%) |
Jun 10, 2003 | 5.801 | 5.903 | 5.796 | 5.812 | 118,286 | +0.03(+0.55%) |
Jun 09, 2003 | 5.807 | 5.887 | 5.743 | 5.780 | 36,858 | -0.03(-0.46%) |
Jun 06, 2003 | 5.903 | 5.924 | 5.807 | 5.807 | 49,270 | -0.10(-1.62%) |
Jun 05, 2003 | 5.929 | 5.950 | 5.833 | 5.903 | 65,066 | +0.00(+0.00%) |
Jun 04, 2003 | 5.903 | 5.950 | 5.817 | 5.903 | 84,248 | +0.12(+2.12%) |
Jun 03, 2003 | 5.844 | 5.844 | 5.780 | 5.780 | 29,900 | -0.06(-1.09%) |