Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.343 | 5.343 | 5.315 | 5.320 | 8,609 | +0.01(+0.17%) |
Aug 28, 2003 | 5.320 | 5.320 | 5.273 | 5.311 | 6,026 | +0.01(+0.26%) |
Aug 27, 2003 | 5.320 | 5.325 | 5.297 | 5.297 | 14,635 | -0.02(-0.44%) |
Aug 26, 2003 | 5.320 | 5.320 | 5.250 | 5.320 | 13,559 | -0.03(-0.61%) |
Aug 25, 2003 | 5.431 | 5.431 | 5.352 | 5.352 | 20,231 | -0.08(-1.45%) |
Aug 22, 2003 | 5.436 | 5.459 | 5.431 | 5.431 | 5,165 | -0.05(-0.93%) |
Aug 21, 2003 | 5.450 | 5.483 | 5.450 | 5.483 | 41,324 | +0.07(+1.20%) |
Aug 20, 2003 | 5.413 | 5.417 | 5.413 | 5.417 | 7,748 | +0.00(+0.00%) |
Aug 19, 2003 | 5.459 | 5.459 | 5.404 | 5.417 | 5,165 | -0.04(-0.77%) |
Aug 18, 2003 | 5.436 | 5.459 | 5.436 | 5.459 | 15,711 | +0.09(+1.73%) |
Aug 15, 2003 | 5.413 | 5.413 | 5.366 | 5.366 | 7,533 | -0.06(-1.03%) |
Aug 14, 2003 | 5.422 | 5.422 | 5.422 | 5.422 | 1,506 | -0.01(-0.26%) |
Aug 13, 2003 | 5.459 | 5.469 | 5.436 | 5.436 | 10,546 | -0.02(-0.43%) |
Aug 12, 2003 | 5.436 | 5.459 | 5.399 | 5.459 | 3,013 | -0.01(-0.17%) |
Aug 11, 2003 | 5.464 | 5.469 | 5.436 | 5.469 | 12,913 | +0.01(+0.17%) |
Aug 08, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,797 | +0.02(+0.43%) |
Aug 07, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 215 | +0.02(+0.43%) |
Aug 06, 2003 | 5.445 | 5.445 | 5.413 | 5.413 | 27,979 | -0.05(-0.85%) |
Aug 05, 2003 | 5.413 | 5.459 | 5.404 | 5.459 | 15,926 | +0.01(+0.17%) |
Aug 04, 2003 | 5.459 | 5.459 | 5.390 | 5.450 | 9,470 | +0.02(+0.43%) |
Aug 01, 2003 | 5.441 | 5.459 | 5.413 | 5.427 | 18,079 | +0.03(+0.60%) |
Jul 31, 2003 | 5.371 | 5.394 | 5.371 | 5.394 | 645 | +0.02(+0.43%) |
Jul 30, 2003 | 5.366 | 5.371 | 5.366 | 5.371 | 1,506 | -0.03(-0.52%) |
Jul 29, 2003 | 5.394 | 5.404 | 5.394 | 5.399 | 4,304 | +0.01(+0.17%) |
Jul 28, 2003 | 5.436 | 5.436 | 5.390 | 5.390 | 5,811 | -0.02(-0.43%) |
Jul 25, 2003 | 5.292 | 5.413 | 5.269 | 5.413 | 16,787 | +0.14(+2.64%) |
Jul 24, 2003 | 5.204 | 5.273 | 5.204 | 5.273 | 14,420 | +0.03(+0.53%) |
Jul 23, 2003 | 5.227 | 5.246 | 5.227 | 5.246 | 4,735 | -0.01(-0.27%) |
Jul 22, 2003 | 5.246 | 5.260 | 5.227 | 5.260 | 9,254 | +0.01(+0.18%) |
Jul 21, 2003 | 5.227 | 5.250 | 5.204 | 5.250 | 10,331 | -0.03(-0.62%) |
Jul 18, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 4,950 | +0.00(+0.00%) |
Jul 17, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 5,811 | -0.00(-0.09%) |
Jul 16, 2003 | 5.306 | 5.306 | 5.287 | 5.287 | 6,241 | -0.02(-0.35%) |
Jul 15, 2003 | 5.320 | 5.343 | 5.306 | 5.306 | 12,913 | -0.01(-0.26%) |
Jul 14, 2003 | 5.278 | 5.343 | 5.278 | 5.320 | 16,572 | +0.01(+0.26%) |
Jul 11, 2003 | 5.320 | 5.325 | 5.297 | 5.306 | 8,824 | -0.01(-0.26%) |
Jul 10, 2003 | 5.390 | 5.390 | 5.320 | 5.320 | 11,622 | -0.09(-1.72%) |
Jul 09, 2003 | 5.431 | 5.436 | 5.413 | 5.413 | 4,950 | -0.00(-0.09%) |
Jul 08, 2003 | 5.390 | 5.436 | 5.390 | 5.417 | 4,735 | -0.02(-0.34%) |
Jul 07, 2003 | 5.436 | 5.436 | 5.413 | 5.436 | 26,473 | +0.01(+0.17%) |
Jul 03, 2003 | 5.431 | 5.436 | 5.413 | 5.427 | 16,357 | -0.02(-0.43%) |
Jul 02, 2003 | 5.436 | 5.450 | 5.436 | 5.450 | 2,367 | +0.01(+0.26%) |
Jul 01, 2003 | 5.334 | 5.436 | 5.287 | 5.436 | 27,118 | +0.07(+1.30%) |
Jun 30, 2003 | 5.343 | 5.366 | 5.343 | 5.366 | 4,089 | +0.02(+0.43%) |
Jun 27, 2003 | 5.413 | 5.413 | 5.343 | 5.343 | 7,963 | +0.00(+0.00%) |
Jun 26, 2003 | 5.390 | 5.390 | 5.343 | 5.343 | 1,506 | -0.09(-1.71%) |
Jun 25, 2003 | 5.320 | 5.483 | 5.320 | 5.436 | 45,198 | +0.12(+2.18%) |
Jun 24, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 5.366 | 5.366 | 5.320 | 5.320 | 3,013 | -0.07(-1.21%) |
Jun 20, 2003 | 5.343 | 5.385 | 5.320 | 5.385 | 15,926 | +0.06(+1.05%) |
Jun 19, 2003 | 5.343 | 5.343 | 5.329 | 5.329 | 6,456 | -0.04(-0.69%) |
Jun 18, 2003 | 5.366 | 5.366 | 5.362 | 5.366 | 7,102 | +0.02(+0.43%) |
Jun 17, 2003 | 5.287 | 5.348 | 5.287 | 5.343 | 10,761 | +0.05(+0.88%) |
Jun 16, 2003 | 5.241 | 5.297 | 5.241 | 5.297 | 4,735 | +0.07(+1.33%) |
Jun 13, 2003 | 5.250 | 5.255 | 5.227 | 5.227 | 16,572 | +0.00(+0.00%) |
Jun 12, 2003 | 5.287 | 5.287 | 5.227 | 5.227 | 3,658 | -0.06(-1.14%) |
Jun 11, 2003 | 5.250 | 5.287 | 5.250 | 5.287 | 7,963 | +0.01(+0.26%) |
Jun 10, 2003 | 5.301 | 5.301 | 5.255 | 5.273 | 14,850 | -0.05(-0.87%) |
Jun 09, 2003 | 5.362 | 5.362 | 5.320 | 5.320 | 21,522 | -0.07(-1.29%) |
Jun 06, 2003 | 5.320 | 5.413 | 5.320 | 5.390 | 17,003 | +0.05(+0.87%) |
Jun 05, 2003 | 5.366 | 5.371 | 5.343 | 5.343 | 15,926 | +0.07(+1.32%) |
Jun 04, 2003 | 5.218 | 5.273 | 5.204 | 5.273 | 18,940 | +0.08(+1.61%) |
Jun 03, 2003 | 5.222 | 5.222 | 5.181 | 5.190 | 7,533 | -0.04(-0.71%) |