Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.763 | 5.769 | 5.732 | 5.732 | 425,215 | -0.03(-0.46%) |
Aug 28, 2003 | 5.722 | 5.779 | 5.670 | 5.758 | 379,134 | +0.03(+0.50%) |
Aug 27, 2003 | 5.701 | 5.732 | 5.656 | 5.730 | 180,667 | +0.03(+0.50%) |
Aug 26, 2003 | 5.650 | 5.701 | 5.594 | 5.701 | 247,717 | +0.03(+0.62%) |
Aug 25, 2003 | 5.701 | 5.717 | 5.635 | 5.666 | 223,091 | -0.07(-1.15%) |
Aug 22, 2003 | 5.752 | 5.773 | 5.709 | 5.732 | 374,989 | -0.01(-0.18%) |
Aug 21, 2003 | 5.746 | 5.765 | 5.701 | 5.742 | 306,233 | -0.00(-0.04%) |
Aug 20, 2003 | 5.705 | 5.748 | 5.654 | 5.744 | 235,770 | +0.02(+0.36%) |
Aug 19, 2003 | 5.615 | 5.724 | 5.615 | 5.724 | 268,685 | +0.11(+1.94%) |
Aug 18, 2003 | 5.635 | 5.670 | 5.588 | 5.615 | 275,999 | -0.01(-0.18%) |
Aug 15, 2003 | 5.598 | 5.625 | 5.521 | 5.625 | 131,416 | +0.06(+1.11%) |
Aug 14, 2003 | 5.516 | 5.615 | 5.486 | 5.564 | 220,897 | +0.05(+0.97%) |
Aug 13, 2003 | 5.568 | 5.578 | 5.506 | 5.510 | 399,614 | -0.05(-0.89%) |
Aug 12, 2003 | 5.482 | 5.580 | 5.461 | 5.560 | 216,021 | +0.06(+1.12%) |
Aug 11, 2003 | 5.445 | 5.498 | 5.408 | 5.498 | 331,590 | +0.04(+0.75%) |
Aug 08, 2003 | 5.434 | 5.471 | 5.385 | 5.457 | 362,067 | +0.05(+0.87%) |
Aug 07, 2003 | 5.496 | 5.496 | 5.330 | 5.410 | 344,024 | -0.11(-1.93%) |
Aug 06, 2003 | 5.465 | 5.562 | 5.375 | 5.516 | 398,151 | +0.07(+1.20%) |
Aug 05, 2003 | 5.516 | 5.551 | 5.441 | 5.451 | 242,840 | -0.08(-1.41%) |
Aug 04, 2003 | 5.525 | 5.568 | 5.373 | 5.529 | 384,498 | +0.00(+0.07%) |
Aug 01, 2003 | 5.578 | 5.592 | 5.441 | 5.525 | 267,466 | -0.07(-1.28%) |
Jul 31, 2003 | 5.639 | 5.719 | 5.590 | 5.596 | 358,653 | -0.02(-0.40%) |
Jul 30, 2003 | 5.598 | 5.619 | 5.475 | 5.619 | 334,272 | +0.04(+0.74%) |
Jul 29, 2003 | 5.660 | 5.662 | 5.506 | 5.578 | 356,946 | -0.05(-0.91%) |
Jul 28, 2003 | 5.646 | 5.676 | 5.588 | 5.629 | 386,204 | -0.01(-0.25%) |
Jul 25, 2003 | 5.648 | 5.658 | 5.496 | 5.644 | 456,423 | +0.03(+0.47%) |
Jul 24, 2003 | 5.691 | 5.691 | 5.553 | 5.617 | 580,038 | -0.07(-1.30%) |
Jul 23, 2003 | 5.763 | 5.824 | 5.557 | 5.691 | 660,498 | -0.18(-3.04%) |
Jul 22, 2003 | 5.752 | 5.869 | 5.742 | 5.869 | 388,886 | +0.10(+1.81%) |
Jul 21, 2003 | 5.845 | 5.845 | 5.719 | 5.765 | 198,710 | -0.08(-1.37%) |
Jul 18, 2003 | 5.744 | 5.845 | 5.740 | 5.845 | 259,176 | +0.10(+1.75%) |
Jul 17, 2003 | 5.769 | 5.843 | 5.742 | 5.744 | 215,045 | -0.05(-0.85%) |
Jul 16, 2003 | 5.836 | 5.845 | 5.746 | 5.793 | 190,664 | -0.03(-0.60%) |
Jul 15, 2003 | 5.828 | 5.925 | 5.793 | 5.828 | 250,155 | -0.01(-0.25%) |
Jul 14, 2003 | 5.896 | 5.896 | 5.824 | 5.843 | 475,197 | -0.01(-0.18%) |
Jul 11, 2003 | 5.834 | 5.906 | 5.834 | 5.853 | 259,908 | +0.03(+0.49%) |
Jul 10, 2003 | 5.859 | 5.871 | 5.773 | 5.824 | 315,010 | -0.08(-1.42%) |
Jul 09, 2003 | 5.957 | 5.957 | 5.853 | 5.908 | 347,681 | -0.06(-1.03%) |
Jul 08, 2003 | 5.869 | 5.992 | 5.863 | 5.970 | 254,787 | +0.05(+0.76%) |
Jul 07, 2003 | 5.824 | 5.943 | 5.824 | 5.925 | 314,279 | +0.12(+2.01%) |
Jul 03, 2003 | 5.861 | 5.877 | 5.795 | 5.808 | 201,148 | -0.05(-0.91%) |
Jul 02, 2003 | 5.843 | 5.918 | 5.814 | 5.861 | 455,448 | +0.04(+0.74%) |
Jul 01, 2003 | 5.736 | 5.818 | 5.635 | 5.818 | 525,180 | +0.08(+1.43%) |
Jun 30, 2003 | 5.824 | 5.824 | 5.734 | 5.736 | 1,214,448 | -0.04(-0.75%) |
Jun 27, 2003 | 5.834 | 5.861 | 5.773 | 5.779 | 396,932 | -0.03(-0.60%) |
Jun 26, 2003 | 5.711 | 5.834 | 5.685 | 5.814 | 310,134 | +0.11(+1.98%) |
Jun 25, 2003 | 5.789 | 5.804 | 5.693 | 5.701 | 387,911 | -0.07(-1.17%) |
Jun 24, 2003 | 5.691 | 5.789 | 5.691 | 5.769 | 347,438 | +0.08(+1.37%) |
Jun 23, 2003 | 5.771 | 5.789 | 5.668 | 5.691 | 468,858 | -0.08(-1.39%) |
Jun 20, 2003 | 5.752 | 5.783 | 5.717 | 5.771 | 1,271,014 | +0.04(+0.64%) |
Jun 19, 2003 | 5.808 | 5.828 | 5.717 | 5.734 | 342,317 | -0.07(-1.17%) |
Jun 18, 2003 | 5.840 | 5.869 | 5.763 | 5.801 | 700,484 | -0.04(-0.67%) |
Jun 17, 2003 | 5.752 | 5.857 | 5.703 | 5.840 | 710,236 | +0.09(+1.53%) |
Jun 16, 2003 | 5.592 | 5.773 | 5.592 | 5.752 | 608,565 | +0.19(+3.35%) |
Jun 13, 2003 | 5.588 | 5.609 | 5.547 | 5.566 | 257,226 | -0.01(-0.15%) |
Jun 12, 2003 | 5.516 | 5.611 | 5.490 | 5.574 | 254,056 | +0.06(+1.15%) |
Jun 11, 2003 | 5.496 | 5.523 | 5.465 | 5.510 | 190,176 | -0.02(-0.37%) |
Jun 10, 2003 | 5.455 | 5.533 | 5.455 | 5.531 | 219,678 | +0.06(+1.09%) |
Jun 09, 2003 | 5.537 | 5.537 | 5.445 | 5.471 | 265,028 | -0.11(-1.98%) |
Jun 06, 2003 | 5.646 | 5.676 | 5.560 | 5.582 | 258,201 | -0.06(-1.13%) |
Jun 05, 2003 | 5.664 | 5.695 | 5.629 | 5.646 | 271,611 | -0.01(-0.25%) |
Jun 04, 2003 | 5.590 | 5.676 | 5.584 | 5.660 | 238,939 | +0.10(+1.73%) |
Jun 03, 2003 | 5.533 | 5.607 | 5.504 | 5.564 | 232,844 | +0.03(+0.52%) |