Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.936 | 6.204 | 5.930 | 6.105 | 103,552 | +0.11(+1.92%) |
Aug 28, 2003 | 6.045 | 6.067 | 5.936 | 5.991 | 123,128 | -0.05(-0.90%) |
Aug 27, 2003 | 6.286 | 6.286 | 6.029 | 6.045 | 177,649 | -0.43(-6.67%) |
Aug 26, 2003 | 6.455 | 6.499 | 6.204 | 6.477 | 133,374 | +0.05(+0.77%) |
Aug 25, 2003 | 6.461 | 6.504 | 6.258 | 6.428 | 266,931 | -0.08(-1.18%) |
Aug 22, 2003 | 6.543 | 6.543 | 6.422 | 6.504 | 164,842 | -0.04(-0.58%) |
Aug 21, 2003 | 6.543 | 6.586 | 6.422 | 6.543 | 233,999 | +0.00(+0.00%) |
Aug 20, 2003 | 6.395 | 6.548 | 6.231 | 6.543 | 235,463 | +0.20(+3.19%) |
Aug 19, 2003 | 6.258 | 6.433 | 6.176 | 6.340 | 251,014 | +0.10(+1.58%) |
Aug 18, 2003 | 6.116 | 6.242 | 6.023 | 6.242 | 98,612 | +0.16(+2.70%) |
Aug 15, 2003 | 6.067 | 6.149 | 6.018 | 6.078 | 90,745 | +0.07(+1.09%) |
Aug 14, 2003 | 5.903 | 6.012 | 5.843 | 6.012 | 95,319 | +0.14(+2.33%) |
Aug 13, 2003 | 5.783 | 5.958 | 5.745 | 5.876 | 97,332 | +0.14(+2.38%) |
Aug 12, 2003 | 5.739 | 5.794 | 5.695 | 5.739 | 220,278 | +0.00(+0.00%) |
Aug 11, 2003 | 5.684 | 5.788 | 5.684 | 5.739 | 69,705 | +0.05(+0.96%) |
Aug 08, 2003 | 5.668 | 5.756 | 5.624 | 5.684 | 115,078 | +0.07(+1.27%) |
Aug 07, 2003 | 5.499 | 5.641 | 5.499 | 5.613 | 81,415 | +0.11(+2.09%) |
Aug 06, 2003 | 5.575 | 5.619 | 5.477 | 5.499 | 66,778 | -0.04(-0.79%) |
Aug 05, 2003 | 5.657 | 5.695 | 5.520 | 5.542 | 89,099 | -0.17(-2.97%) |
Aug 04, 2003 | 5.794 | 5.821 | 5.695 | 5.712 | 76,109 | -0.04(-0.76%) |
Aug 01, 2003 | 5.876 | 5.876 | 5.756 | 5.756 | 68,425 | -0.12(-2.05%) |
Jul 31, 2003 | 5.974 | 5.980 | 5.876 | 5.876 | 81,232 | -0.10(-1.65%) |
Jul 30, 2003 | 5.947 | 5.985 | 5.821 | 5.974 | 125,141 | +0.08(+1.39%) |
Jul 29, 2003 | 5.777 | 5.996 | 5.728 | 5.892 | 104,467 | +0.15(+2.67%) |
Jul 28, 2003 | 5.766 | 5.788 | 5.695 | 5.739 | 104,284 | -0.03(-0.47%) |
Jul 25, 2003 | 5.788 | 5.788 | 5.674 | 5.766 | 77,938 | -0.02(-0.38%) |
Jul 24, 2003 | 5.745 | 5.788 | 5.652 | 5.788 | 118,372 | +0.05(+0.86%) |
Jul 23, 2003 | 5.717 | 5.766 | 5.690 | 5.739 | 94,770 | +0.08(+1.35%) |
Jul 22, 2003 | 5.630 | 5.712 | 5.586 | 5.663 | 55,984 | +0.08(+1.47%) |
Jul 21, 2003 | 5.630 | 5.734 | 5.548 | 5.581 | 86,903 | -0.03(-0.58%) |
Jul 18, 2003 | 5.559 | 5.630 | 5.531 | 5.613 | 51,044 | +0.08(+1.48%) |
Jul 17, 2003 | 5.684 | 5.728 | 5.531 | 5.531 | 129,715 | -0.15(-2.69%) |
Jul 16, 2003 | 5.739 | 5.750 | 5.684 | 5.684 | 75,011 | -0.01(-0.10%) |
Jul 15, 2003 | 5.695 | 5.739 | 5.619 | 5.690 | 91,660 | +0.01(+0.10%) |
Jul 14, 2003 | 5.712 | 5.734 | 5.608 | 5.684 | 113,066 | -0.05(-0.95%) |
Jul 11, 2003 | 5.712 | 5.745 | 5.690 | 5.739 | 61,655 | +0.05(+0.96%) |
Jul 10, 2003 | 5.684 | 5.734 | 5.641 | 5.684 | 103,918 | -0.05(-0.86%) |
Jul 09, 2003 | 5.679 | 5.734 | 5.619 | 5.734 | 160,451 | +0.00(+0.00%) |
Jul 08, 2003 | 5.646 | 5.734 | 5.592 | 5.734 | 99,710 | +0.13(+2.34%) |
Jul 07, 2003 | 5.630 | 5.641 | 5.553 | 5.602 | 110,504 | -0.01(-0.19%) |
Jul 03, 2003 | 5.652 | 5.674 | 5.575 | 5.613 | 61,107 | -0.04(-0.68%) |
Jul 02, 2003 | 5.570 | 5.652 | 5.531 | 5.652 | 139,777 | +0.15(+2.68%) |
Jul 01, 2003 | 5.466 | 5.575 | 5.422 | 5.504 | 83,793 | +0.04(+0.70%) |
Jun 30, 2003 | 5.564 | 5.652 | 5.466 | 5.466 | 142,705 | -0.14(-2.44%) |
Jun 27, 2003 | 5.663 | 5.679 | 5.526 | 5.602 | 88,367 | +0.02(+0.39%) |
Jun 26, 2003 | 5.548 | 5.630 | 5.520 | 5.581 | 69,340 | +0.05(+0.89%) |
Jun 25, 2003 | 5.520 | 5.624 | 5.444 | 5.531 | 158,805 | +0.07(+1.20%) |
Jun 24, 2003 | 5.455 | 5.520 | 5.422 | 5.466 | 86,903 | -0.04(-0.79%) |
Jun 23, 2003 | 5.630 | 5.630 | 5.335 | 5.510 | 303,156 | -0.11(-2.04%) |
Jun 20, 2003 | 5.553 | 5.684 | 5.520 | 5.624 | 136,118 | +0.08(+1.38%) |
Jun 19, 2003 | 5.531 | 5.575 | 5.504 | 5.548 | 112,700 | +0.04(+0.79%) |
Jun 18, 2003 | 5.493 | 5.542 | 5.466 | 5.504 | 109,590 | +0.05(+1.00%) |
Jun 17, 2003 | 5.510 | 5.548 | 5.449 | 5.449 | 128,251 | -0.02(-0.30%) |
Jun 16, 2003 | 5.389 | 5.466 | 5.356 | 5.466 | 141,241 | +0.13(+2.46%) |
Jun 13, 2003 | 5.422 | 5.438 | 5.313 | 5.335 | 86,903 | -0.08(-1.51%) |
Jun 12, 2003 | 5.411 | 5.460 | 5.269 | 5.417 | 141,058 | +0.04(+0.81%) |
Jun 11, 2003 | 5.346 | 5.378 | 5.193 | 5.373 | 153,499 | +0.07(+1.24%) |
Jun 10, 2003 | 5.198 | 5.313 | 5.193 | 5.307 | 101,357 | +0.11(+2.21%) |
Jun 09, 2003 | 5.247 | 5.362 | 5.193 | 5.193 | 187,346 | -0.05(-0.94%) |
Jun 06, 2003 | 5.329 | 5.356 | 5.220 | 5.242 | 116,725 | -0.07(-1.34%) |
Jun 05, 2003 | 5.258 | 5.313 | 5.203 | 5.313 | 159,354 | +0.04(+0.73%) |
Jun 04, 2003 | 5.247 | 5.275 | 5.231 | 5.275 | 106,845 | +0.05(+1.05%) |
Jun 03, 2003 | 5.193 | 5.275 | 5.171 | 5.220 | 139,228 | -0.01(-0.21%) |