Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.160 | 7.240 | 6.810 | 6.890 | 3,362,500 | -0.31(-4.31%) |
Aug 28, 2003 | 7.270 | 7.270 | 6.960 | 7.200 | 2,487,100 | +0.09(+1.34%) |
Aug 27, 2003 | 6.820 | 7.110 | 6.770 | 7.105 | 2,286,300 | +0.31(+4.49%) |
Aug 26, 2003 | 6.800 | 6.840 | 6.630 | 6.800 | 2,405,300 | -0.04(-0.58%) |
Aug 25, 2003 | 7.010 | 7.030 | 6.650 | 6.840 | 2,721,800 | -0.20(-2.84%) |
Aug 22, 2003 | 7.210 | 7.440 | 6.955 | 7.040 | 4,810,800 | -0.03(-0.42%) |
Aug 21, 2003 | 6.760 | 7.160 | 6.750 | 7.070 | 6,573,600 | +0.47(+7.12%) |
Aug 20, 2003 | 6.290 | 6.803 | 6.250 | 6.600 | 3,339,900 | +0.17(+2.64%) |
Aug 19, 2003 | 6.380 | 6.460 | 6.260 | 6.430 | 2,361,100 | +0.10(+1.58%) |
Aug 18, 2003 | 6.050 | 6.352 | 6.050 | 6.330 | 1,807,400 | +0.26(+4.28%) |
Aug 15, 2003 | 6.010 | 6.100 | 5.920 | 6.070 | 535,100 | +0.04(+0.66%) |
Aug 14, 2003 | 6.190 | 6.210 | 5.990 | 6.030 | 2,345,500 | -0.18(-2.90%) |
Aug 13, 2003 | 5.980 | 6.230 | 5.950 | 6.210 | 2,045,800 | +0.11(+1.80%) |
Aug 12, 2003 | 5.840 | 6.110 | 5.840 | 6.100 | 1,499,700 | +0.14(+2.35%) |
Aug 11, 2003 | 5.900 | 5.980 | 5.830 | 5.960 | 1,203,900 | +0.06(+1.02%) |
Aug 08, 2003 | 5.890 | 5.950 | 5.790 | 5.900 | 1,490,000 | +0.03(+0.51%) |
Aug 07, 2003 | 5.750 | 5.940 | 5.730 | 5.870 | 1,587,500 | +0.09(+1.56%) |
Aug 06, 2003 | 5.720 | 5.900 | 5.620 | 5.780 | 2,387,600 | -0.09(-1.53%) |
Aug 05, 2003 | 5.980 | 6.070 | 5.850 | 5.870 | 2,040,600 | -0.15(-2.49%) |
Aug 04, 2003 | 6.200 | 6.280 | 5.960 | 6.020 | 2,280,000 | -0.14(-2.27%) |
Aug 01, 2003 | 6.110 | 6.280 | 6.060 | 6.160 | 3,167,575 | +0.04(+0.65%) |
Jul 31, 2003 | 6.030 | 6.250 | 5.960 | 6.120 | 3,557,800 | +0.22(+3.73%) |
Jul 30, 2003 | 6.040 | 6.055 | 5.880 | 5.900 | 1,268,800 | -0.12(-1.99%) |
Jul 29, 2003 | 6.050 | 6.105 | 5.850 | 6.020 | 1,851,000 | -0.03(-0.50%) |
Jul 28, 2003 | 5.850 | 6.090 | 5.830 | 6.050 | 2,054,500 | +0.20(+3.42%) |
Jul 25, 2003 | 5.860 | 5.952 | 5.700 | 5.850 | 2,676,800 | +0.02(+0.34%) |
Jul 24, 2003 | 6.160 | 6.200 | 5.800 | 5.830 | 3,482,300 | -0.25(-4.11%) |
Jul 23, 2003 | 5.910 | 6.190 | 5.770 | 6.080 | 6,368,700 | +0.16(+2.70%) |
Jul 22, 2003 | 5.900 | 5.980 | 5.800 | 5.920 | 4,564,600 | +0.22(+3.86%) |
Jul 21, 2003 | 5.910 | 5.950 | 5.520 | 5.700 | 6,752,500 | -0.05(-0.87%) |
Jul 18, 2003 | 5.440 | 5.840 | 5.100 | 5.750 | 32,060,200 | +1.08(+23.13%) |
Jul 17, 2003 | 4.750 | 4.880 | 4.660 | 4.670 | 4,106,000 | -0.33(-6.60%) |
Jul 16, 2003 | 5.060 | 5.210 | 4.961 | 5.000 | 3,294,300 | -0.12(-2.34%) |
Jul 15, 2003 | 5.360 | 5.400 | 5.090 | 5.120 | 3,217,300 | -0.15(-2.85%) |
Jul 14, 2003 | 5.430 | 5.450 | 5.240 | 5.270 | 3,620,500 | -0.02(-0.38%) |
Jul 11, 2003 | 5.440 | 5.450 | 5.220 | 5.290 | 3,067,500 | -0.07(-1.31%) |
Jul 10, 2003 | 5.200 | 5.440 | 5.150 | 5.360 | 7,453,400 | +0.11(+2.10%) |
Jul 09, 2003 | 5.210 | 5.350 | 5.060 | 5.250 | 14,261,900 | +0.24(+4.79%) |
Jul 08, 2003 | 5.320 | 5.470 | 4.990 | 5.010 | 37,695,000 | -1.16(-18.80%) |
Jul 07, 2003 | 5.970 | 6.220 | 5.940 | 6.170 | 5,043,500 | +0.34(+5.83%) |
Jul 03, 2003 | 5.860 | 5.962 | 5.758 | 5.830 | 1,714,500 | -0.13(-2.18%) |
Jul 02, 2003 | 5.430 | 5.980 | 5.390 | 5.960 | 6,020,370 | +0.52(+9.56%) |
Jul 01, 2003 | 5.290 | 5.470 | 5.110 | 5.440 | 5,026,500 | +0.17(+3.32%) |
Jun 30, 2003 | 5.550 | 5.640 | 5.190 | 5.265 | 3,074,900 | -0.17(-3.21%) |
Jun 27, 2003 | 5.690 | 5.700 | 5.310 | 5.440 | 3,008,200 | -0.19(-3.37%) |
Jun 26, 2003 | 5.430 | 5.720 | 5.300 | 5.630 | 4,990,800 | +0.28(+5.23%) |
Jun 25, 2003 | 5.380 | 5.600 | 5.280 | 5.350 | 3,487,100 | +0.09(+1.71%) |
Jun 24, 2003 | 5.220 | 5.470 | 5.080 | 5.260 | 4,462,400 | +0.03(+0.57%) |
Jun 23, 2003 | 5.550 | 5.570 | 5.180 | 5.230 | 2,289,500 | -0.28(-5.08%) |
Jun 20, 2003 | 5.570 | 5.620 | 5.400 | 5.510 | 2,329,900 | +0.03(+0.55%) |
Jun 19, 2003 | 5.830 | 6.080 | 5.450 | 5.480 | 4,950,200 | -0.37(-6.32%) |
Jun 18, 2003 | 5.530 | 5.950 | 5.450 | 5.850 | 4,890,000 | +0.32(+5.79%) |
Jun 17, 2003 | 5.610 | 5.690 | 5.390 | 5.530 | 2,320,500 | -0.05(-0.90%) |
Jun 16, 2003 | 5.460 | 5.720 | 5.430 | 5.580 | 2,822,200 | +0.11(+2.01%) |
Jun 13, 2003 | 5.750 | 5.814 | 5.380 | 5.470 | 5,189,000 | -0.51(-8.53%) |
Jun 12, 2003 | 5.810 | 6.000 | 5.720 | 5.980 | 2,456,600 | +0.20(+3.46%) |
Jun 11, 2003 | 5.990 | 5.990 | 5.540 | 5.780 | 4,637,400 | -0.21(-3.51%) |
Jun 10, 2003 | 6.300 | 6.300 | 5.878 | 5.990 | 3,475,600 | -0.05(-0.83%) |
Jun 09, 2003 | 6.650 | 6.500 | 5.950 | 6.040 | 4,598,753 | -0.61(-9.17%) |
Jun 06, 2003 | 6.740 | 7.010 | 6.420 | 6.650 | 10,056,000 | +0.25(+3.91%) |
Jun 05, 2003 | 6.030 | 6.500 | 5.910 | 6.400 | 6,401,300 | +0.32(+5.26%) |
Jun 04, 2003 | 5.870 | 6.130 | 5.800 | 6.080 | 4,141,600 | +0.34(+5.92%) |
Jun 03, 2003 | 5.750 | 5.990 | 5.680 | 5.740 | 3,811,100 | +0.01(+0.17%) |