Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.780 | 5.816 | 5.764 | 5.767 | 42,285 | +0.02(+0.39%) |
Aug 28, 2003 | 5.799 | 5.799 | 5.731 | 5.744 | 35,803 | -0.06(-0.95%) |
Aug 27, 2003 | 5.712 | 5.799 | 5.712 | 5.799 | 15,432 | +0.00(+0.00%) |
Aug 26, 2003 | 5.754 | 5.799 | 5.686 | 5.799 | 17,284 | +0.00(+0.06%) |
Aug 25, 2003 | 5.743 | 5.799 | 5.683 | 5.796 | 35,495 | +0.12(+2.17%) |
Aug 22, 2003 | 5.670 | 5.832 | 5.670 | 5.673 | 41,359 | -0.03(-0.51%) |
Aug 21, 2003 | 5.689 | 5.799 | 5.624 | 5.702 | 21,297 | +0.05(+0.92%) |
Aug 20, 2003 | 5.715 | 5.748 | 5.650 | 5.650 | 42,902 | -0.10(-1.69%) |
Aug 19, 2003 | 5.634 | 5.748 | 5.573 | 5.748 | 24,074 | +0.22(+3.99%) |
Aug 18, 2003 | 5.550 | 5.748 | 5.514 | 5.527 | 17,593 | +0.02(+0.35%) |
Aug 15, 2003 | 5.453 | 5.660 | 5.453 | 5.508 | 19,445 | +0.03(+0.47%) |
Aug 14, 2003 | 5.433 | 5.501 | 5.427 | 5.482 | 8,950 | -0.02(-0.35%) |
Aug 13, 2003 | 5.547 | 5.569 | 5.501 | 5.501 | 9,568 | -0.06(-0.99%) |
Aug 12, 2003 | 5.505 | 5.566 | 5.475 | 5.556 | 16,667 | +0.05(+0.88%) |
Aug 11, 2003 | 5.492 | 5.527 | 5.307 | 5.508 | 46,606 | +0.01(+0.24%) |
Aug 08, 2003 | 5.589 | 5.602 | 5.427 | 5.495 | 15,432 | -0.08(-1.51%) |
Aug 07, 2003 | 5.702 | 5.702 | 5.472 | 5.579 | 14,198 | -0.04(-0.75%) |
Aug 06, 2003 | 5.589 | 5.692 | 5.501 | 5.621 | 67,594 | +0.12(+2.18%) |
Aug 05, 2003 | 5.825 | 5.825 | 5.330 | 5.501 | 64,508 | -0.17(-2.97%) |
Aug 04, 2003 | 5.835 | 5.835 | 5.670 | 5.670 | 16,358 | -0.10(-1.74%) |
Aug 01, 2003 | 5.838 | 5.838 | 5.686 | 5.770 | 2,469 | -0.06(-1.06%) |
Jul 31, 2003 | 5.722 | 5.864 | 5.722 | 5.832 | 17,593 | -0.01(-0.22%) |
Jul 30, 2003 | 5.880 | 5.880 | 5.767 | 5.845 | 16,358 | +0.05(+0.78%) |
Jul 29, 2003 | 6.020 | 6.020 | 5.670 | 5.799 | 50,310 | -0.17(-2.77%) |
Jul 28, 2003 | 5.832 | 5.965 | 5.761 | 5.965 | 109,263 | +0.13(+2.22%) |
Jul 25, 2003 | 5.832 | 5.871 | 5.751 | 5.835 | 22,531 | -0.03(-0.44%) |
Jul 24, 2003 | 5.861 | 5.864 | 5.670 | 5.861 | 71,298 | +0.03(+0.50%) |
Jul 23, 2003 | 5.822 | 5.832 | 5.670 | 5.832 | 30,865 | +0.04(+0.61%) |
Jul 22, 2003 | 5.669 | 5.832 | 5.608 | 5.796 | 29,630 | +0.16(+2.82%) |
Jul 21, 2003 | 5.864 | 5.900 | 5.637 | 5.637 | 20,988 | -0.16(-2.79%) |
Jul 18, 2003 | 5.861 | 5.994 | 5.751 | 5.799 | 71,607 | -0.04(-0.72%) |
Jul 17, 2003 | 5.867 | 5.867 | 5.676 | 5.842 | 25,618 | -0.06(-1.10%) |
Jul 16, 2003 | 5.835 | 5.916 | 5.731 | 5.906 | 8,950 | -0.01(-0.16%) |
Jul 15, 2003 | 5.890 | 5.916 | 5.692 | 5.916 | 41,050 | -0.06(-1.03%) |
Jul 14, 2003 | 5.819 | 5.979 | 5.657 | 5.978 | 40,742 | +0.29(+5.07%) |
Jul 11, 2003 | 5.748 | 5.829 | 5.657 | 5.689 | 10,494 | +0.03(+0.51%) |
Jul 10, 2003 | 5.754 | 5.829 | 5.654 | 5.660 | 12,037 | -0.10(-1.74%) |
Jul 09, 2003 | 5.832 | 5.861 | 5.644 | 5.761 | 80,867 | -0.07(-1.17%) |
Jul 08, 2003 | 5.799 | 5.854 | 5.602 | 5.829 | 63,891 | +0.09(+1.64%) |
Jul 07, 2003 | 5.696 | 5.790 | 5.670 | 5.735 | 28,396 | +0.06(+1.09%) |
Jul 03, 2003 | 5.764 | 5.799 | 5.615 | 5.673 | 6,173 | -0.07(-1.19%) |
Jul 02, 2003 | 5.780 | 5.793 | 5.615 | 5.741 | 32,207 | +0.00(+0.00%) |
Jul 01, 2003 | 5.670 | 5.816 | 5.573 | 5.741 | 69,138 | -0.02(-0.39%) |
Jun 30, 2003 | 5.757 | 5.832 | 5.543 | 5.764 | 849,412 | -0.00(-0.06%) |
Jun 27, 2003 | 5.832 | 5.942 | 5.589 | 5.767 | 138,585 | -0.12(-2.04%) |
Jun 26, 2003 | 6.318 | 6.383 | 5.838 | 5.887 | 78,397 | -0.40(-6.29%) |
Jun 25, 2003 | 6.396 | 6.415 | 6.127 | 6.282 | 79,632 | -0.11(-1.67%) |
Jun 24, 2003 | 6.159 | 6.447 | 6.143 | 6.389 | 166,981 | +0.24(+3.90%) |
Jun 23, 2003 | 6.059 | 6.156 | 5.971 | 6.149 | 84,879 | +0.08(+1.28%) |
Jun 20, 2003 | 6.036 | 6.091 | 6.000 | 6.072 | 79,632 | -0.01(-0.21%) |
Jun 19, 2003 | 5.960 | 6.140 | 5.960 | 6.085 | 55,866 | +0.17(+2.79%) |
Jun 18, 2003 | 5.832 | 6.004 | 5.832 | 5.919 | 73,150 | +0.08(+1.39%) |
Jun 17, 2003 | 5.647 | 5.842 | 5.641 | 5.838 | 116,670 | +0.16(+2.80%) |
Jun 16, 2003 | 5.621 | 5.718 | 5.621 | 5.680 | 60,187 | +0.08(+1.45%) |
Jun 13, 2003 | 5.615 | 5.615 | 5.563 | 5.599 | 86,422 | +0.01(+0.17%) |
Jun 12, 2003 | 5.637 | 5.637 | 5.563 | 5.589 | 39,816 | -0.02(-0.29%) |
Jun 11, 2003 | 5.615 | 5.621 | 5.573 | 5.605 | 40,124 | +0.00(+0.00%) |
Jun 10, 2003 | 5.556 | 5.624 | 5.556 | 5.605 | 36,421 | +0.01(+0.12%) |
Jun 09, 2003 | 5.573 | 5.624 | 5.573 | 5.599 | 4,629 | +0.03(+0.47%) |
Jun 06, 2003 | 5.608 | 5.608 | 5.573 | 5.573 | 19,136 | +0.00(+0.06%) |
Jun 05, 2003 | 5.579 | 5.611 | 5.550 | 5.569 | 64,199 | -0.02(-0.41%) |
Jun 04, 2003 | 5.543 | 5.592 | 5.543 | 5.592 | 67,903 | +0.00(+0.06%) |
Jun 03, 2003 | 5.676 | 5.676 | 5.560 | 5.589 | 18,210 | -0.05(-0.92%) |