Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.074 | 7.205 | 7.060 | 7.160 | 26,942,808 | +0.06(+0.88%) |
Aug 28, 2003 | 7.105 | 7.143 | 6.989 | 7.098 | 31,074,980 | -0.01(-0.07%) |
Aug 27, 2003 | 6.838 | 7.114 | 6.800 | 7.103 | 55,784,600 | +0.24(+3.54%) |
Aug 26, 2003 | 6.681 | 6.871 | 6.594 | 6.861 | 34,637,744 | +0.11(+1.59%) |
Aug 25, 2003 | 6.694 | 6.765 | 6.682 | 6.753 | 17,287,126 | +0.02(+0.28%) |
Aug 22, 2003 | 6.774 | 6.861 | 6.722 | 6.734 | 48,444,356 | +0.04(+0.60%) |
Aug 21, 2003 | 6.753 | 6.764 | 6.582 | 6.694 | 24,543,100 | +0.00(+0.00%) |
Aug 20, 2003 | 6.578 | 6.741 | 6.568 | 6.694 | 26,611,206 | -0.01(-0.10%) |
Aug 19, 2003 | 6.772 | 6.840 | 6.584 | 6.701 | 26,554,930 | -0.07(-1.10%) |
Aug 18, 2003 | 6.616 | 6.779 | 6.611 | 6.776 | 22,911,070 | +0.13(+1.96%) |
Aug 15, 2003 | 6.642 | 6.670 | 6.558 | 6.646 | 12,002,287 | -0.00(-0.05%) |
Aug 14, 2003 | 6.504 | 6.660 | 6.441 | 6.649 | 35,112,488 | +0.10(+1.45%) |
Aug 13, 2003 | 6.428 | 6.568 | 6.318 | 6.554 | 40,648,120 | +0.19(+2.91%) |
Aug 12, 2003 | 6.237 | 6.402 | 6.194 | 6.369 | 25,835,162 | +0.15(+2.45%) |
Aug 11, 2003 | 6.092 | 6.345 | 6.090 | 6.216 | 26,575,998 | +0.09(+1.47%) |
Aug 08, 2003 | 6.334 | 6.374 | 6.086 | 6.126 | 29,809,180 | -0.18(-2.88%) |
Aug 07, 2003 | 6.263 | 6.428 | 6.247 | 6.308 | 27,602,836 | -0.01(-0.16%) |
Aug 06, 2003 | 6.254 | 6.448 | 6.220 | 6.318 | 28,040,352 | +0.08(+1.25%) |
Aug 05, 2003 | 6.480 | 6.481 | 6.228 | 6.240 | 23,747,432 | -0.24(-3.64%) |
Aug 04, 2003 | 6.261 | 6.547 | 6.261 | 6.476 | 28,085,374 | +0.15(+2.41%) |
Aug 01, 2003 | 6.490 | 6.506 | 6.315 | 6.324 | 24,393,894 | -0.17(-2.61%) |
Jul 31, 2003 | 6.512 | 6.609 | 6.483 | 6.493 | 26,324,338 | +0.02(+0.37%) |
Jul 30, 2003 | 6.604 | 6.660 | 6.414 | 6.469 | 19,367,352 | -0.14(-2.07%) |
Jul 29, 2003 | 6.689 | 6.757 | 6.474 | 6.606 | 26,612,072 | -0.08(-1.27%) |
Jul 28, 2003 | 6.622 | 6.712 | 6.596 | 6.691 | 33,362,132 | +0.13(+2.03%) |
Jul 25, 2003 | 6.452 | 6.582 | 6.317 | 6.558 | 23,879,898 | +0.11(+1.72%) |
Jul 24, 2003 | 6.338 | 6.545 | 6.298 | 6.447 | 45,541,620 | +0.17(+2.65%) |
Jul 23, 2003 | 6.266 | 6.329 | 6.133 | 6.280 | 28,556,658 | +0.00(+0.03%) |
Jul 22, 2003 | 6.133 | 6.388 | 6.100 | 6.279 | 34,301,812 | +0.22(+3.57%) |
Jul 21, 2003 | 6.218 | 6.218 | 5.948 | 6.062 | 28,633,426 | -0.09(-1.41%) |
Jul 18, 2003 | 6.194 | 6.237 | 6.109 | 6.149 | 22,305,298 | -0.03(-0.56%) |
Jul 17, 2003 | 6.294 | 6.303 | 6.159 | 6.183 | 44,440,032 | -0.28(-4.37%) |
Jul 16, 2003 | 6.582 | 6.603 | 6.410 | 6.466 | 25,550,026 | -0.08(-1.27%) |
Jul 15, 2003 | 6.682 | 6.708 | 6.478 | 6.549 | 32,862,278 | -0.10(-1.49%) |
Jul 14, 2003 | 6.741 | 6.854 | 6.603 | 6.648 | 32,898,930 | -0.05(-0.70%) |
Jul 11, 2003 | 6.620 | 6.764 | 6.613 | 6.694 | 20,562,156 | +0.08(+1.26%) |
Jul 10, 2003 | 6.722 | 6.755 | 6.547 | 6.611 | 31,753,478 | -0.16(-2.40%) |
Jul 09, 2003 | 6.819 | 6.914 | 6.679 | 6.774 | 26,393,314 | -0.07(-0.99%) |
Jul 08, 2003 | 6.812 | 6.868 | 6.745 | 6.842 | 36,015,520 | -0.07(-0.98%) |
Jul 07, 2003 | 6.551 | 6.926 | 6.551 | 6.909 | 63,127,736 | +0.42(+6.46%) |
Jul 03, 2003 | 6.454 | 6.556 | 6.372 | 6.490 | 19,925,216 | -0.05(-0.74%) |
Jul 02, 2003 | 6.265 | 6.540 | 6.249 | 6.538 | 33,835,436 | +0.29(+4.72%) |
Jul 01, 2003 | 6.142 | 6.308 | 6.098 | 6.244 | 25,881,626 | +0.02(+0.28%) |
Jun 30, 2003 | 6.230 | 6.341 | 6.192 | 6.227 | 18,695,492 | -0.01(-0.19%) |
Jun 27, 2003 | 6.298 | 6.383 | 6.169 | 6.239 | 24,834,010 | -0.07(-1.15%) |
Jun 26, 2003 | 6.152 | 6.324 | 6.107 | 6.312 | 25,387,832 | +0.19(+3.14%) |
Jun 25, 2003 | 6.204 | 6.229 | 6.102 | 6.119 | 29,338,474 | -0.08(-1.37%) |
Jun 24, 2003 | 6.230 | 6.324 | 6.130 | 6.204 | 26,973,110 | -0.03(-0.53%) |
Jun 23, 2003 | 6.235 | 6.306 | 6.152 | 6.237 | 26,042,666 | -0.08(-1.24%) |
Jun 20, 2003 | 6.419 | 6.436 | 6.142 | 6.315 | 36,099,500 | -0.08(-1.27%) |
Jun 19, 2003 | 6.258 | 6.615 | 6.232 | 6.396 | 88,801,568 | +0.21(+3.45%) |
Jun 18, 2003 | 5.781 | 6.235 | 5.768 | 6.183 | 57,192,104 | +0.33(+5.69%) |
Jun 17, 2003 | 5.882 | 5.891 | 5.757 | 5.850 | 29,051,028 | +0.02(+0.26%) |
Jun 16, 2003 | 5.712 | 5.889 | 5.691 | 5.835 | 28,148,866 | +0.12(+2.09%) |
Jun 13, 2003 | 5.805 | 5.878 | 5.665 | 5.716 | 23,583,218 | -0.10(-1.79%) |
Jun 12, 2003 | 5.787 | 5.835 | 5.716 | 5.819 | 26,733,284 | -0.01(-0.09%) |
Jun 11, 2003 | 5.743 | 5.858 | 5.639 | 5.825 | 39,553,464 | -0.00(-0.03%) |
Jun 10, 2003 | 5.788 | 5.866 | 5.724 | 5.826 | 28,513,656 | +0.07(+1.30%) |
Jun 09, 2003 | 5.710 | 5.967 | 5.684 | 5.752 | 41,575,104 | -0.06(-1.04%) |
Jun 06, 2003 | 6.133 | 6.173 | 5.804 | 5.813 | 54,823,852 | -0.23(-3.87%) |
Jun 05, 2003 | 5.934 | 6.116 | 5.923 | 6.046 | 34,251,308 | +0.03(+0.58%) |
Jun 04, 2003 | 6.003 | 6.055 | 5.910 | 6.012 | 38,541,344 | +0.00(+0.06%) |
Jun 03, 2003 | 5.740 | 6.057 | 5.702 | 6.008 | 69,705,792 | +0.23(+3.99%) |