Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.613 | 5.655 | 5.597 | 5.630 | 236,528 | +0.02(+0.44%) |
Aug 28, 2003 | 5.576 | 5.622 | 5.568 | 5.605 | 213,529 | +0.03(+0.52%) |
Aug 27, 2003 | 5.597 | 5.663 | 5.564 | 5.576 | 421,490 | -0.02(-0.44%) |
Aug 26, 2003 | 5.605 | 5.642 | 5.585 | 5.601 | 355,156 | -0.02(-0.37%) |
Aug 25, 2003 | 5.671 | 5.671 | 5.609 | 5.622 | 298,747 | -0.02(-0.37%) |
Aug 22, 2003 | 5.684 | 5.729 | 5.642 | 5.642 | 193,435 | -0.06(-1.01%) |
Aug 21, 2003 | 5.708 | 5.733 | 5.684 | 5.700 | 206,024 | -0.03(-0.58%) |
Aug 20, 2003 | 5.746 | 5.770 | 5.708 | 5.733 | 202,150 | -0.02(-0.29%) |
Aug 19, 2003 | 5.700 | 5.766 | 5.651 | 5.750 | 255,412 | +0.05(+0.80%) |
Aug 18, 2003 | 5.742 | 5.742 | 5.684 | 5.704 | 202,393 | +0.00(+0.00%) |
Aug 15, 2003 | 5.737 | 5.737 | 5.622 | 5.704 | 199,972 | +0.02(+0.44%) |
Aug 14, 2003 | 5.721 | 5.737 | 5.601 | 5.680 | 306,494 | -0.02(-0.36%) |
Aug 13, 2003 | 5.762 | 5.791 | 5.680 | 5.700 | 503,803 | -0.05(-0.86%) |
Aug 12, 2003 | 5.783 | 5.783 | 5.746 | 5.750 | 318,357 | -0.03(-0.57%) |
Aug 11, 2003 | 5.783 | 5.861 | 5.762 | 5.783 | 298,263 | +0.00(+0.00%) |
Aug 08, 2003 | 5.775 | 5.795 | 5.750 | 5.783 | 277,927 | +0.02(+0.36%) |
Aug 07, 2003 | 5.680 | 5.762 | 5.659 | 5.762 | 217,160 | +0.08(+1.45%) |
Aug 06, 2003 | 5.568 | 5.680 | 5.568 | 5.680 | 306,252 | +0.07(+1.33%) |
Aug 05, 2003 | 5.605 | 5.622 | 5.576 | 5.605 | 370,166 | -0.01(-0.22%) |
Aug 04, 2003 | 5.593 | 5.634 | 5.535 | 5.618 | 458,531 | -0.02(-0.29%) |
Aug 01, 2003 | 5.638 | 5.671 | 5.593 | 5.634 | 397,523 | -0.02(-0.44%) |
Jul 31, 2003 | 5.675 | 5.700 | 5.642 | 5.659 | 332,157 | -0.02(-0.29%) |
Jul 30, 2003 | 5.642 | 5.684 | 5.543 | 5.675 | 681,503 | +0.01(+0.22%) |
Jul 29, 2003 | 5.762 | 5.799 | 5.642 | 5.663 | 805,214 | -0.10(-1.72%) |
Jul 28, 2003 | 5.853 | 5.853 | 5.762 | 5.762 | 382,513 | -0.08(-1.41%) |
Jul 25, 2003 | 5.865 | 5.882 | 5.841 | 5.845 | 132,427 | -0.02(-0.28%) |
Jul 24, 2003 | 5.870 | 5.890 | 5.857 | 5.861 | 181,088 | -0.03(-0.49%) |
Jul 23, 2003 | 5.878 | 5.898 | 5.845 | 5.890 | 254,686 | -0.01(-0.14%) |
Jul 22, 2003 | 5.919 | 5.927 | 5.874 | 5.898 | 258,317 | -0.02(-0.42%) |
Jul 21, 2003 | 5.923 | 5.960 | 5.911 | 5.923 | 344,504 | +0.00(+0.07%) |
Jul 18, 2003 | 5.927 | 5.932 | 5.878 | 5.919 | 241,612 | +0.00(+0.07%) |
Jul 17, 2003 | 5.903 | 5.940 | 5.894 | 5.915 | 398,007 | -0.01(-0.21%) |
Jul 16, 2003 | 6.018 | 6.018 | 5.903 | 5.927 | 782,941 | -0.09(-1.44%) |
Jul 15, 2003 | 6.051 | 6.051 | 6.014 | 6.014 | 485,888 | -0.02(-0.41%) |
Jul 14, 2003 | 6.080 | 6.080 | 6.022 | 6.039 | 205,298 | -0.02(-0.34%) |
Jul 11, 2003 | 6.055 | 6.068 | 6.035 | 6.060 | 105,796 | +0.01(+0.14%) |
Jul 10, 2003 | 6.035 | 6.055 | 6.022 | 6.051 | 370,892 | +0.00(+0.00%) |
Jul 09, 2003 | 6.093 | 6.093 | 6.047 | 6.051 | 274,780 | -0.05(-0.88%) |
Jul 08, 2003 | 6.113 | 6.113 | 6.072 | 6.105 | 243,065 | -0.00(-0.07%) |
Jul 07, 2003 | 6.142 | 6.167 | 6.084 | 6.109 | 283,979 | -0.03(-0.47%) |
Jul 03, 2003 | 6.171 | 6.171 | 6.134 | 6.138 | 95,628 | -0.03(-0.54%) |
Jul 02, 2003 | 6.155 | 6.175 | 6.142 | 6.171 | 186,172 | +0.03(+0.54%) |
Jul 01, 2003 | 6.134 | 6.175 | 6.134 | 6.138 | 325,378 | +0.00(+0.00%) |
Jun 30, 2003 | 6.130 | 6.150 | 6.130 | 6.138 | 83,281 | +0.01(+0.13%) |
Jun 27, 2003 | 6.101 | 6.150 | 6.101 | 6.130 | 202,877 | -0.00(-0.07%) |
Jun 26, 2003 | 6.117 | 6.150 | 6.101 | 6.134 | 206,508 | -0.00(-0.07%) |
Jun 25, 2003 | 6.105 | 6.146 | 6.072 | 6.138 | 296,810 | +0.02(+0.41%) |
Jun 24, 2003 | 6.097 | 6.122 | 6.076 | 6.113 | 301,168 | +0.04(+0.61%) |
Jun 23, 2003 | 6.113 | 6.130 | 6.064 | 6.076 | 196,824 | -0.02(-0.27%) |
Jun 20, 2003 | 6.113 | 6.126 | 6.064 | 6.093 | 251,780 | -0.01(-0.20%) |
Jun 19, 2003 | 6.122 | 6.138 | 6.105 | 6.105 | 180,846 | -0.04(-0.61%) |
Jun 18, 2003 | 6.167 | 6.167 | 6.134 | 6.142 | 224,423 | -0.01(-0.20%) |
Jun 17, 2003 | 6.171 | 6.171 | 6.138 | 6.155 | 397,765 | -0.02(-0.33%) |
Jun 16, 2003 | 6.179 | 6.188 | 6.150 | 6.175 | 336,030 | +0.02(+0.40%) |
Jun 13, 2003 | 6.192 | 6.196 | 6.146 | 6.150 | 311,820 | -0.03(-0.47%) |
Jun 12, 2003 | 6.171 | 6.179 | 6.126 | 6.179 | 229,265 | +0.00(+0.07%) |
Jun 11, 2003 | 6.146 | 6.175 | 6.126 | 6.175 | 219,097 | +0.05(+0.81%) |
Jun 10, 2003 | 6.150 | 6.179 | 6.109 | 6.126 | 239,191 | -0.01(-0.13%) |
Jun 09, 2003 | 6.175 | 6.179 | 6.109 | 6.134 | 199,972 | -0.02(-0.34%) |
Jun 06, 2003 | 6.167 | 6.183 | 6.146 | 6.155 | 267,759 | +0.02(+0.27%) |
Jun 05, 2003 | 6.138 | 6.155 | 6.117 | 6.138 | 245,486 | +0.01(+0.20%) |
Jun 04, 2003 | 6.126 | 6.150 | 6.117 | 6.126 | 235,076 | +0.00(+0.00%) |
Jun 03, 2003 | 6.101 | 6.130 | 6.101 | 6.126 | 205,298 | +0.02(+0.41%) |