Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.697 | 6.903 | 6.669 | 6.814 | 1,086,279 | +0.16(+2.41%) |
Aug 28, 2003 | 6.504 | 6.665 | 6.444 | 6.654 | 1,050,337 | +0.15(+2.32%) |
Aug 27, 2003 | 6.352 | 6.560 | 6.323 | 6.503 | 617,480 | +0.16(+2.51%) |
Aug 26, 2003 | 6.309 | 6.420 | 6.255 | 6.343 | 1,242,200 | +0.34(+5.60%) |
Aug 25, 2003 | 6.130 | 6.130 | 5.962 | 6.007 | 283,916 | -0.13(-2.16%) |
Aug 22, 2003 | 6.168 | 6.275 | 6.125 | 6.139 | 692,467 | +0.12(+1.93%) |
Aug 21, 2003 | 5.849 | 6.072 | 5.849 | 6.023 | 544,303 | +0.22(+3.83%) |
Aug 20, 2003 | 5.811 | 5.830 | 5.721 | 5.801 | 411,136 | -0.01(-0.18%) |
Aug 19, 2003 | 5.859 | 5.935 | 5.795 | 5.812 | 317,790 | -0.07(-1.22%) |
Aug 18, 2003 | 5.787 | 6.023 | 5.787 | 5.883 | 486,123 | +0.14(+2.51%) |
Aug 15, 2003 | 5.745 | 5.745 | 5.724 | 5.739 | 77,314 | -0.01(-0.10%) |
Aug 14, 2003 | 5.762 | 5.762 | 5.597 | 5.745 | 394,846 | -0.03(-0.50%) |
Aug 13, 2003 | 5.704 | 5.835 | 5.704 | 5.774 | 532,667 | +0.13(+2.26%) |
Aug 12, 2003 | 5.628 | 5.655 | 5.561 | 5.646 | 183,847 | +0.02(+0.34%) |
Aug 11, 2003 | 5.410 | 5.694 | 5.410 | 5.627 | 573,522 | +0.26(+4.94%) |
Aug 08, 2003 | 5.197 | 5.385 | 5.197 | 5.362 | 410,102 | +0.17(+3.18%) |
Aug 07, 2003 | 5.052 | 5.236 | 5.028 | 5.197 | 890,795 | -0.01(-0.19%) |
Aug 06, 2003 | 5.115 | 5.206 | 5.086 | 5.206 | 315,721 | +0.02(+0.47%) |
Aug 05, 2003 | 5.243 | 5.260 | 5.163 | 5.182 | 679,797 | -0.06(-1.16%) |
Aug 04, 2003 | 5.269 | 5.269 | 5.191 | 5.243 | 250,301 | -0.03(-0.64%) |
Aug 01, 2003 | 5.327 | 5.327 | 5.232 | 5.277 | 244,096 | -0.06(-1.21%) |
Jul 31, 2003 | 5.357 | 5.376 | 5.327 | 5.342 | 191,863 | +0.02(+0.44%) |
Jul 30, 2003 | 5.208 | 5.366 | 5.173 | 5.319 | 218,496 | +0.07(+1.36%) |
Jul 29, 2003 | 5.318 | 5.318 | 5.173 | 5.247 | 269,953 | -0.09(-1.67%) |
Jul 28, 2003 | 5.482 | 5.511 | 5.318 | 5.336 | 398,983 | -0.13(-2.32%) |
Jul 25, 2003 | 5.366 | 5.474 | 5.356 | 5.463 | 314,428 | +0.09(+1.60%) |
Jul 24, 2003 | 5.414 | 5.487 | 5.377 | 5.377 | 364,334 | +0.01(+0.20%) |
Jul 23, 2003 | 5.293 | 5.418 | 5.250 | 5.366 | 523,099 | +0.00(+0.00%) |
Jul 22, 2003 | 5.487 | 5.569 | 5.318 | 5.366 | 718,325 | -0.09(-1.67%) |
Jul 21, 2003 | 5.291 | 5.463 | 5.211 | 5.457 | 911,481 | +0.33(+6.39%) |
Jul 18, 2003 | 5.124 | 5.180 | 4.907 | 5.129 | 1,017,497 | +0.13(+2.53%) |
Jul 17, 2003 | 5.182 | 5.347 | 4.888 | 5.002 | 1,879,332 | -0.37(-6.94%) |
Jul 16, 2003 | 5.608 | 5.608 | 5.303 | 5.376 | 1,275,815 | -0.32(-5.54%) |
Jul 15, 2003 | 5.791 | 5.801 | 5.656 | 5.691 | 508,619 | -0.03(-0.51%) |
Jul 14, 2003 | 5.535 | 5.753 | 5.511 | 5.720 | 917,428 | +0.18(+3.34%) |
Jul 11, 2003 | 5.492 | 5.554 | 5.486 | 5.535 | 1,172,126 | -0.00(-0.09%) |
Jul 10, 2003 | 5.521 | 5.603 | 5.337 | 5.540 | 1,688,503 | -0.07(-1.21%) |
Jul 09, 2003 | 5.919 | 5.927 | 5.608 | 5.608 | 1,266,248 | -0.40(-6.60%) |
Jul 08, 2003 | 5.994 | 6.115 | 5.898 | 6.004 | 1,031,719 | +0.04(+0.65%) |
Jul 07, 2003 | 5.994 | 6.014 | 5.811 | 5.965 | 797,190 | +0.02(+0.33%) |
Jul 03, 2003 | 5.994 | 5.994 | 5.869 | 5.946 | 1,136,442 | -0.09(-1.52%) |
Jul 02, 2003 | 5.724 | 6.074 | 5.724 | 6.038 | 1,710,999 | +0.31(+5.49%) |
Jul 01, 2003 | 5.724 | 5.762 | 5.670 | 5.724 | 390,191 | +0.02(+0.34%) |
Jun 30, 2003 | 5.849 | 5.907 | 5.704 | 5.704 | 989,054 | +0.00(+0.00%) |
Jun 27, 2003 | 5.496 | 5.749 | 5.494 | 5.704 | 540,424 | +0.21(+3.87%) |
Jun 26, 2003 | 5.443 | 5.569 | 5.385 | 5.492 | 595,501 | +0.02(+0.44%) |
Jun 25, 2003 | 5.298 | 5.503 | 5.298 | 5.467 | 457,421 | +0.17(+3.19%) |
Jun 24, 2003 | 5.250 | 5.317 | 5.240 | 5.298 | 251,853 | +0.06(+1.20%) |
Jun 23, 2003 | 5.306 | 5.306 | 5.189 | 5.235 | 532,150 | -0.12(-2.22%) |
Jun 20, 2003 | 5.409 | 5.414 | 5.326 | 5.354 | 250,819 | -0.03(-0.57%) |
Jun 19, 2003 | 5.405 | 5.434 | 5.376 | 5.385 | 393,036 | -0.03(-0.46%) |
Jun 18, 2003 | 5.485 | 5.492 | 5.366 | 5.410 | 826,927 | +0.02(+0.39%) |
Jun 17, 2003 | 5.390 | 5.448 | 5.347 | 5.389 | 917,170 | +0.06(+1.20%) |
Jun 16, 2003 | 5.149 | 5.336 | 5.149 | 5.325 | 538,097 | +0.20(+3.90%) |
Jun 13, 2003 | 5.134 | 5.144 | 5.077 | 5.125 | 256,507 | +0.00(+0.02%) |
Jun 12, 2003 | 5.049 | 5.139 | 5.049 | 5.124 | 386,571 | +0.12(+2.47%) |
Jun 11, 2003 | 4.979 | 5.042 | 4.902 | 5.000 | 678,245 | +0.10(+2.01%) |
Jun 10, 2003 | 5.001 | 5.023 | 4.834 | 4.902 | 485,864 | -0.08(-1.52%) |
Jun 09, 2003 | 5.081 | 5.105 | 4.974 | 4.977 | 380,365 | -0.13(-2.50%) |
Jun 06, 2003 | 5.045 | 5.144 | 5.045 | 5.105 | 439,579 | +0.08(+1.68%) |
Jun 05, 2003 | 4.979 | 5.037 | 4.955 | 5.021 | 409,843 | +0.01(+0.29%) |
Jun 04, 2003 | 5.042 | 5.090 | 4.975 | 5.006 | 634,029 | -0.06(-1.18%) |
Jun 03, 2003 | 5.148 | 5.149 | 5.057 | 5.066 | 540,683 | -0.08(-1.60%) |