Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.581 | 6.646 | 6.571 | 6.577 | 8,890 | +0.03(+0.44%) |
Aug 28, 2003 | 6.673 | 6.682 | 6.548 | 6.548 | 21,993 | -0.10(-1.48%) |
Aug 27, 2003 | 6.611 | 6.678 | 6.601 | 6.646 | 44,454 | +0.01(+0.16%) |
Aug 26, 2003 | 6.618 | 6.671 | 6.502 | 6.635 | 41,646 | +0.07(+1.01%) |
Aug 25, 2003 | 6.579 | 6.618 | 6.475 | 6.569 | 40,242 | +0.03(+0.42%) |
Aug 22, 2003 | 6.785 | 6.785 | 6.474 | 6.541 | 51,005 | -0.27(-3.94%) |
Aug 21, 2003 | 6.745 | 6.833 | 6.745 | 6.810 | 31,352 | +0.01(+0.22%) |
Aug 20, 2003 | 6.838 | 6.838 | 6.745 | 6.795 | 26,672 | -0.04(-0.58%) |
Aug 19, 2003 | 6.613 | 6.838 | 6.556 | 6.834 | 96,395 | +0.22(+3.33%) |
Aug 18, 2003 | 6.448 | 6.639 | 6.428 | 6.614 | 87,973 | +0.19(+3.01%) |
Aug 15, 2003 | 6.482 | 6.545 | 6.411 | 6.421 | 36,031 | -0.05(-0.78%) |
Aug 14, 2003 | 6.469 | 6.523 | 6.446 | 6.471 | 78,146 | -0.05(-0.72%) |
Aug 13, 2003 | 6.518 | 6.603 | 6.455 | 6.518 | 58,492 | +0.00(+0.00%) |
Aug 12, 2003 | 6.336 | 6.535 | 6.315 | 6.518 | 67,383 | +0.09(+1.45%) |
Aug 11, 2003 | 6.290 | 6.432 | 6.290 | 6.425 | 29,948 | +0.01(+0.22%) |
Aug 08, 2003 | 6.299 | 6.411 | 6.299 | 6.411 | 34,159 | +0.15(+2.44%) |
Aug 07, 2003 | 6.223 | 6.258 | 6.110 | 6.258 | 90,312 | +0.06(+0.98%) |
Aug 06, 2003 | 6.152 | 6.235 | 6.103 | 6.197 | 123,068 | -0.01(-0.19%) |
Aug 05, 2003 | 6.048 | 6.294 | 6.048 | 6.209 | 72,998 | -0.02(-0.29%) |
Aug 04, 2003 | 6.026 | 6.267 | 6.026 | 6.227 | 39,307 | +0.09(+1.46%) |
Aug 01, 2003 | 6.090 | 6.224 | 6.050 | 6.138 | 51,454 | +0.01(+0.19%) |
Jul 31, 2003 | 5.667 | 6.159 | 5.667 | 6.126 | 162,375 | +0.49(+8.72%) |
Jul 30, 2003 | 6.049 | 6.089 | 5.495 | 5.635 | 123,536 | -0.43(-7.11%) |
Jul 29, 2003 | 6.251 | 6.251 | 6.011 | 6.066 | 55,217 | -0.17(-2.71%) |
Jul 28, 2003 | 6.103 | 6.235 | 5.968 | 6.235 | 66,915 | +0.13(+2.05%) |
Jul 25, 2003 | 5.938 | 6.120 | 5.937 | 6.110 | 72,998 | +0.17(+2.86%) |
Jul 24, 2003 | 6.049 | 6.204 | 5.940 | 5.940 | 237,714 | -0.15(-2.47%) |
Jul 23, 2003 | 6.049 | 6.107 | 6.039 | 6.090 | 59,896 | +0.00(+0.00%) |
Jul 22, 2003 | 5.936 | 6.208 | 5.936 | 6.090 | 55,217 | +0.15(+2.61%) |
Jul 21, 2003 | 6.320 | 6.320 | 5.929 | 5.936 | 62,236 | -0.38(-6.09%) |
Jul 18, 2003 | 6.245 | 6.411 | 6.225 | 6.320 | 53,345 | +0.08(+1.21%) |
Jul 17, 2003 | 6.270 | 6.410 | 6.239 | 6.244 | 62,236 | -0.10(-1.50%) |
Jul 16, 2003 | 6.492 | 6.530 | 6.339 | 6.339 | 71,595 | -0.14(-2.10%) |
Jul 15, 2003 | 6.464 | 6.531 | 6.428 | 6.475 | 59,896 | -0.05(-0.70%) |
Jul 14, 2003 | 6.417 | 6.529 | 6.417 | 6.521 | 48,665 | +0.16(+2.52%) |
Jul 11, 2003 | 6.149 | 6.361 | 6.149 | 6.361 | 145,997 | -0.06(-0.95%) |
Jul 10, 2003 | 6.546 | 6.625 | 6.415 | 6.422 | 94,056 | -0.20(-3.06%) |
Jul 09, 2003 | 6.520 | 6.625 | 6.463 | 6.625 | 81,889 | +0.07(+0.99%) |
Jul 08, 2003 | 6.359 | 6.598 | 6.322 | 6.560 | 192,791 | +0.15(+2.40%) |
Jul 07, 2003 | 6.176 | 6.406 | 6.176 | 6.406 | 25,268 | +0.26(+4.30%) |
Jul 03, 2003 | 6.046 | 6.261 | 6.046 | 6.142 | 206,830 | +0.05(+0.84%) |
Jul 02, 2003 | 5.930 | 6.090 | 5.697 | 6.090 | 84,697 | +0.24(+4.13%) |
Jul 01, 2003 | 5.867 | 6.037 | 5.707 | 5.849 | 43,986 | -0.06(-0.96%) |
Jun 30, 2003 | 6.007 | 6.007 | 5.840 | 5.906 | 118,857 | -0.10(-1.69%) |
Jun 27, 2003 | 5.837 | 6.058 | 5.802 | 6.007 | 52,877 | +0.12(+2.11%) |
Jun 26, 2003 | 5.759 | 5.921 | 5.759 | 5.883 | 83,293 | -0.00(-0.02%) |
Jun 25, 2003 | 5.875 | 5.920 | 5.869 | 5.884 | 94,992 | +0.03(+0.58%) |
Jun 24, 2003 | 5.832 | 5.876 | 5.829 | 5.850 | 56,152 | +0.05(+0.92%) |
Jun 23, 2003 | 5.899 | 5.910 | 5.773 | 5.797 | 53,345 | -0.12(-2.02%) |
Jun 20, 2003 | 5.819 | 6.043 | 5.818 | 5.916 | 59,896 | +0.10(+1.67%) |
Jun 19, 2003 | 5.904 | 5.920 | 5.705 | 5.819 | 102,947 | -0.19(-3.23%) |
Jun 18, 2003 | 5.961 | 6.076 | 5.877 | 6.014 | 55,217 | +0.08(+1.37%) |
Jun 17, 2003 | 6.176 | 6.176 | 5.567 | 5.932 | 343,937 | -0.24(-3.94%) |
Jun 16, 2003 | 6.102 | 6.290 | 6.092 | 6.176 | 145,061 | -0.15(-2.36%) |
Jun 13, 2003 | 6.298 | 6.354 | 6.097 | 6.326 | 87,505 | -0.03(-0.50%) |
Jun 12, 2003 | 6.298 | 6.406 | 6.283 | 6.358 | 81,421 | +0.07(+1.14%) |
Jun 11, 2003 | 5.986 | 6.286 | 5.986 | 6.286 | 347,680 | +0.21(+3.41%) |
Jun 10, 2003 | 5.847 | 6.086 | 5.847 | 6.079 | 94,056 | +0.26(+4.39%) |
Jun 09, 2003 | 5.820 | 5.820 | 5.762 | 5.823 | 58,960 | +0.03(+0.55%) |
Jun 06, 2003 | 5.915 | 6.090 | 5.781 | 5.791 | 38,371 | -0.26(-4.22%) |
Jun 05, 2003 | 6.065 | 6.090 | 6.003 | 6.047 | 33,223 | -0.02(-0.28%) |
Jun 04, 2003 | 5.988 | 6.090 | 5.909 | 6.064 | 189,984 | +0.13(+2.18%) |
Jun 03, 2003 | 5.897 | 6.065 | 5.861 | 5.934 | 102,947 | +0.02(+0.27%) |