Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.979 | 6.035 | 5.969 | 6.034 | 304,163 | +0.03(+0.49%) |
Aug 28, 2003 | 6.023 | 6.023 | 5.987 | 6.004 | 308,793 | -0.00(-0.02%) |
Aug 27, 2003 | 5.966 | 6.016 | 5.962 | 6.006 | 631,833 | +0.05(+0.85%) |
Aug 26, 2003 | 5.941 | 5.986 | 5.937 | 5.955 | 355,806 | -0.01(-0.24%) |
Aug 25, 2003 | 5.917 | 5.972 | 5.902 | 5.969 | 348,683 | +0.07(+1.24%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.870 | 5.896 | 556,326 | -0.08(-1.27%) |
Aug 21, 2003 | 5.973 | 5.978 | 5.947 | 5.972 | 448,765 | +0.03(+0.57%) |
Aug 20, 2003 | 5.905 | 5.950 | 5.903 | 5.938 | 232,930 | +0.04(+0.67%) |
Aug 19, 2003 | 5.898 | 5.923 | 5.878 | 5.899 | 314,135 | +0.00(+0.05%) |
Aug 18, 2003 | 5.924 | 5.924 | 5.878 | 5.896 | 317,697 | -0.01(-0.19%) |
Aug 15, 2003 | 5.870 | 5.924 | 5.870 | 5.907 | 247,533 | +0.07(+1.13%) |
Aug 14, 2003 | 5.847 | 5.860 | 5.819 | 5.841 | 408,519 | -0.00(-0.02%) |
Aug 13, 2003 | 5.914 | 5.914 | 5.841 | 5.843 | 516,436 | -0.02(-0.41%) |
Aug 12, 2003 | 5.819 | 5.867 | 5.812 | 5.867 | 418,135 | +0.07(+1.21%) |
Aug 11, 2003 | 5.843 | 5.868 | 5.791 | 5.796 | 558,463 | -0.03(-0.51%) |
Aug 08, 2003 | 5.868 | 5.884 | 5.812 | 5.826 | 750,435 | -0.03(-0.43%) |
Aug 07, 2003 | 5.854 | 5.896 | 5.820 | 5.851 | 542,792 | -0.07(-1.21%) |
Aug 06, 2003 | 5.945 | 5.945 | 5.858 | 5.923 | 2,481,744 | +0.04(+0.69%) |
Aug 05, 2003 | 5.938 | 5.958 | 5.864 | 5.882 | 645,011 | -0.04(-0.66%) |
Aug 04, 2003 | 5.987 | 6.016 | 5.872 | 5.921 | 2,068,595 | -0.04(-0.75%) |
Aug 01, 2003 | 5.969 | 5.997 | 5.947 | 5.966 | 471,559 | -0.00(-0.07%) |
Jul 31, 2003 | 5.994 | 6.024 | 5.966 | 5.971 | 562,381 | -0.01(-0.09%) |
Jul 30, 2003 | 5.987 | 6.008 | 5.941 | 5.976 | 1,054,242 | -0.00(-0.05%) |
Jul 29, 2003 | 6.072 | 6.072 | 5.973 | 5.979 | 903,229 | -0.08(-1.32%) |
Jul 28, 2003 | 6.069 | 6.090 | 6.045 | 6.059 | 253,944 | -0.03(-0.44%) |
Jul 25, 2003 | 6.079 | 6.114 | 6.076 | 6.086 | 506,820 | +0.02(+0.39%) |
Jul 24, 2003 | 6.079 | 6.086 | 6.032 | 6.062 | 523,203 | +0.06(+1.05%) |
Jul 23, 2003 | 6.023 | 6.032 | 5.957 | 5.999 | 803,147 | +0.01(+0.09%) |
Jul 22, 2003 | 6.107 | 6.107 | 5.973 | 5.993 | 904,298 | -0.13(-2.09%) |
Jul 21, 2003 | 6.166 | 6.169 | 6.114 | 6.121 | 308,793 | -0.02(-0.39%) |
Jul 18, 2003 | 6.131 | 6.153 | 6.107 | 6.145 | 529,970 | +0.05(+0.81%) |
Jul 17, 2003 | 6.128 | 6.128 | 6.051 | 6.096 | 326,957 | +0.00(+0.07%) |
Jul 16, 2003 | 6.140 | 6.140 | 6.031 | 6.091 | 501,121 | -0.03(-0.46%) |
Jul 15, 2003 | 6.194 | 6.258 | 6.115 | 6.119 | 507,176 | -0.11(-1.76%) |
Jul 14, 2003 | 6.279 | 6.282 | 6.227 | 6.229 | 430,244 | -0.03(-0.47%) |
Jul 11, 2003 | 6.282 | 6.303 | 6.247 | 6.258 | 299,533 | -0.01(-0.22%) |
Jul 10, 2003 | 6.324 | 6.324 | 6.237 | 6.272 | 366,491 | -0.06(-1.00%) |
Jul 09, 2003 | 6.409 | 6.409 | 6.323 | 6.336 | 389,286 | -0.05(-0.81%) |
Jul 08, 2003 | 6.416 | 6.423 | 6.364 | 6.388 | 400,327 | -0.03(-0.44%) |
Jul 07, 2003 | 6.413 | 6.430 | 6.402 | 6.416 | 530,682 | +0.02(+0.29%) |
Jul 03, 2003 | 6.421 | 6.427 | 6.389 | 6.397 | 180,930 | -0.02(-0.33%) |
Jul 02, 2003 | 6.430 | 6.435 | 6.416 | 6.418 | 379,313 | +0.00(+0.04%) |
Jul 01, 2003 | 6.451 | 6.451 | 6.390 | 6.416 | 261,423 | -0.02(-0.33%) |
Jun 30, 2003 | 6.452 | 6.452 | 6.416 | 6.437 | 420,984 | +0.02(+0.28%) |
Jun 27, 2003 | 6.482 | 6.482 | 6.418 | 6.418 | 261,779 | -0.04(-0.54%) |
Jun 26, 2003 | 6.458 | 6.500 | 6.454 | 6.454 | 301,670 | -0.00(-0.02%) |
Jun 25, 2003 | 6.451 | 6.508 | 6.446 | 6.455 | 501,833 | +0.03(+0.39%) |
Jun 24, 2003 | 6.423 | 6.465 | 6.400 | 6.430 | 355,094 | +0.01(+0.13%) |
Jun 23, 2003 | 6.469 | 6.483 | 6.393 | 6.421 | 404,245 | -0.05(-0.74%) |
Jun 20, 2003 | 6.475 | 6.527 | 6.458 | 6.469 | 404,245 | +0.03(+0.46%) |
Jun 19, 2003 | 6.466 | 6.500 | 6.413 | 6.439 | 297,396 | -0.03(-0.41%) |
Jun 18, 2003 | 6.418 | 6.486 | 6.407 | 6.466 | 452,327 | +0.06(+0.99%) |
Jun 17, 2003 | 6.491 | 6.491 | 6.402 | 6.403 | 384,656 | -0.05(-0.83%) |
Jun 16, 2003 | 6.352 | 6.469 | 6.352 | 6.456 | 364,354 | +0.12(+1.86%) |
Jun 13, 2003 | 6.452 | 6.458 | 6.338 | 6.338 | 486,874 | -0.11(-1.76%) |
Jun 12, 2003 | 6.430 | 6.452 | 6.397 | 6.452 | 382,519 | +0.06(+0.90%) |
Jun 11, 2003 | 6.416 | 6.416 | 6.359 | 6.395 | 366,847 | +0.01(+0.09%) |
Jun 10, 2003 | 6.402 | 6.406 | 6.361 | 6.389 | 354,382 | +0.03(+0.42%) |
Jun 09, 2003 | 6.366 | 6.382 | 6.340 | 6.362 | 381,450 | +0.01(+0.20%) |
Jun 06, 2003 | 6.421 | 6.455 | 6.327 | 6.350 | 677,066 | -0.05(-0.85%) |
Jun 05, 2003 | 6.500 | 6.500 | 6.359 | 6.404 | 628,984 | -0.09(-1.40%) |
Jun 04, 2003 | 6.466 | 6.496 | 6.458 | 6.496 | 622,573 | +0.02(+0.24%) |
Jun 03, 2003 | 6.476 | 6.483 | 6.418 | 6.480 | 380,738 | +0.02(+0.28%) |