Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.114 | 6.145 | 6.088 | 6.103 | 6,352,217 | +0.04(+0.68%) |
Aug 28, 2003 | 6.176 | 6.191 | 6.020 | 6.062 | 10,450,634 | -0.05(-0.85%) |
Aug 27, 2003 | 5.937 | 6.165 | 5.917 | 6.114 | 15,670,257 | +0.18(+2.97%) |
Aug 26, 2003 | 5.829 | 5.953 | 5.792 | 5.937 | 15,709,632 | +0.01(+0.09%) |
Aug 25, 2003 | 5.937 | 6.031 | 5.834 | 5.932 | 9,464,536 | -0.01(-0.09%) |
Aug 22, 2003 | 6.093 | 6.202 | 5.932 | 5.937 | 26,871,322 | +0.03(+0.44%) |
Aug 21, 2003 | 5.725 | 5.958 | 5.715 | 5.912 | 18,601,338 | +0.24(+4.20%) |
Aug 20, 2003 | 5.596 | 5.673 | 5.518 | 5.673 | 10,981,803 | +0.03(+0.55%) |
Aug 19, 2003 | 5.549 | 5.652 | 5.528 | 5.642 | 17,990,648 | +0.09(+1.68%) |
Aug 18, 2003 | 5.285 | 5.554 | 5.285 | 5.549 | 15,780,660 | +0.24(+4.49%) |
Aug 15, 2003 | 5.414 | 5.414 | 5.233 | 5.311 | 7,925,265 | +0.05(+0.89%) |
Aug 14, 2003 | 5.207 | 5.336 | 5.171 | 5.264 | 13,650,194 | +0.08(+1.50%) |
Aug 13, 2003 | 5.103 | 5.238 | 5.083 | 5.186 | 12,981,793 | +0.17(+3.41%) |
Aug 12, 2003 | 4.974 | 5.026 | 4.912 | 5.015 | 10,312,438 | +0.08(+1.68%) |
Aug 11, 2003 | 4.922 | 4.969 | 4.901 | 4.932 | 9,895,532 | +0.04(+0.85%) |
Aug 08, 2003 | 5.171 | 5.176 | 4.829 | 4.891 | 19,978,092 | -0.29(-5.60%) |
Aug 07, 2003 | 5.176 | 5.186 | 5.129 | 5.181 | 14,002,441 | +0.00(+0.00%) |
Aug 06, 2003 | 5.134 | 5.181 | 5.077 | 5.181 | 13,000,130 | +0.05(+0.91%) |
Aug 05, 2003 | 5.124 | 5.212 | 5.108 | 5.134 | 15,250,456 | -0.11(-2.17%) |
Aug 04, 2003 | 5.254 | 5.279 | 5.165 | 5.248 | 12,149,140 | +0.02(+0.30%) |
Aug 01, 2003 | 5.233 | 5.238 | 5.176 | 5.233 | 11,187,940 | +0.05(+1.00%) |
Jul 31, 2003 | 5.103 | 5.233 | 4.906 | 5.181 | 24,581,428 | +0.27(+5.49%) |
Jul 30, 2003 | 4.974 | 4.974 | 4.886 | 4.912 | 14,233,862 | -0.10(-1.96%) |
Jul 29, 2003 | 4.663 | 5.103 | 4.663 | 5.010 | 13,218,812 | -0.13(-2.62%) |
Jul 28, 2003 | 5.103 | 5.233 | 4.798 | 5.145 | 14,520,485 | +0.04(+0.81%) |
Jul 25, 2003 | 5.077 | 5.108 | 4.974 | 5.103 | 11,661,977 | -0.01(-0.10%) |
Jul 24, 2003 | 5.440 | 5.440 | 5.077 | 5.108 | 27,616,156 | -0.11(-2.09%) |
Jul 23, 2003 | 5.155 | 5.248 | 5.108 | 5.217 | 11,365,318 | +0.10(+1.92%) |
Jul 22, 2003 | 5.103 | 5.119 | 5.005 | 5.119 | 13,387,119 | +0.15(+3.02%) |
Jul 21, 2003 | 5.077 | 5.093 | 4.917 | 4.969 | 19,879,850 | -0.14(-2.74%) |
Jul 18, 2003 | 5.176 | 5.181 | 5.041 | 5.108 | 13,478,606 | -0.03(-0.60%) |
Jul 17, 2003 | 5.181 | 5.222 | 5.088 | 5.140 | 14,000,704 | -0.26(-4.80%) |
Jul 16, 2003 | 5.440 | 5.440 | 5.300 | 5.399 | 14,469,337 | +0.04(+0.77%) |
Jul 15, 2003 | 5.388 | 5.399 | 5.259 | 5.357 | 17,737,416 | -0.02(-0.39%) |
Jul 14, 2003 | 5.430 | 5.533 | 5.378 | 5.378 | 21,205,456 | +0.14(+2.67%) |
Jul 11, 2003 | 5.264 | 5.305 | 5.228 | 5.238 | 12,179,443 | +0.06(+1.10%) |
Jul 10, 2003 | 5.285 | 5.295 | 5.181 | 5.181 | 38,828,224 | -0.32(-5.84%) |
Jul 09, 2003 | 5.482 | 5.539 | 5.404 | 5.502 | 61,189,048 | +0.08(+1.43%) |
Jul 08, 2003 | 5.544 | 5.580 | 5.404 | 5.425 | 39,599,884 | -0.30(-5.25%) |
Jul 07, 2003 | 5.658 | 5.735 | 5.637 | 5.725 | 28,583,724 | +0.53(+10.19%) |
Jul 03, 2003 | 5.219 | 5.248 | 5.162 | 5.195 | 9,161,090 | -0.05(-1.01%) |
Jul 02, 2003 | 5.119 | 5.248 | 5.071 | 5.248 | 17,734,552 | +0.26(+5.19%) |
Jul 01, 2003 | 4.836 | 4.989 | 4.836 | 4.989 | 9,675,135 | +0.15(+3.17%) |
Jun 30, 2003 | 4.869 | 4.888 | 4.821 | 4.836 | 8,353,752 | +0.06(+1.20%) |
Jun 27, 2003 | 4.807 | 4.831 | 4.749 | 4.778 | 7,981,455 | -0.03(-0.60%) |
Jun 26, 2003 | 4.792 | 4.864 | 4.773 | 4.807 | 12,167,190 | +0.00(+0.00%) |
Jun 25, 2003 | 4.812 | 4.917 | 4.797 | 4.807 | 9,917,358 | +0.02(+0.50%) |
Jun 24, 2003 | 4.826 | 4.884 | 4.773 | 4.783 | 9,912,772 | -0.08(-1.58%) |
Jun 23, 2003 | 4.994 | 5.013 | 4.826 | 4.860 | 11,625,630 | -0.18(-3.62%) |
Jun 20, 2003 | 5.133 | 5.152 | 5.023 | 5.042 | 8,057,123 | -0.07(-1.31%) |
Jun 19, 2003 | 5.114 | 5.215 | 5.037 | 5.109 | 10,619,219 | -0.00(-0.09%) |
Jun 18, 2003 | 4.965 | 5.157 | 4.917 | 5.114 | 14,111,431 | +0.03(+0.57%) |
Jun 17, 2003 | 4.874 | 5.099 | 4.845 | 5.085 | 13,489,616 | +0.21(+4.33%) |
Jun 16, 2003 | 4.783 | 4.903 | 4.749 | 4.874 | 9,884,422 | +0.08(+1.60%) |
Jun 13, 2003 | 4.980 | 4.980 | 4.788 | 4.797 | 9,670,966 | -0.18(-3.57%) |
Jun 12, 2003 | 5.037 | 5.061 | 4.956 | 4.975 | 13,408,319 | +0.09(+1.77%) |
Jun 11, 2003 | 4.797 | 4.908 | 4.730 | 4.888 | 19,054,476 | -0.10(-1.93%) |
Jun 10, 2003 | 4.999 | 5.023 | 4.845 | 4.984 | 9,769,773 | +0.07(+1.37%) |
Jun 09, 2003 | 5.061 | 5.061 | 4.874 | 4.917 | 18,320,930 | -0.19(-3.67%) |
Jun 06, 2003 | 5.229 | 5.383 | 5.090 | 5.104 | 27,827,426 | +0.03(+0.66%) |
Jun 05, 2003 | 4.850 | 5.085 | 4.797 | 5.071 | 19,549,134 | +0.22(+4.55%) |
Jun 04, 2003 | 4.605 | 4.888 | 4.591 | 4.850 | 21,164,646 | +0.27(+5.97%) |
Jun 03, 2003 | 4.668 | 4.740 | 4.495 | 4.577 | 27,273,568 | -0.31(-6.29%) |