Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.134 | 6.179 | 6.058 | 6.121 | 1,525,085 | -0.03(-0.50%) |
Aug 28, 2003 | 5.969 | 6.166 | 5.846 | 6.152 | 4,960,612 | +0.18(+3.02%) |
Aug 27, 2003 | 6.006 | 6.109 | 5.939 | 5.972 | 2,346,979 | -0.03(-0.51%) |
Aug 26, 2003 | 6.010 | 6.027 | 5.889 | 6.002 | 1,846,092 | -0.02(-0.34%) |
Aug 25, 2003 | 6.023 | 6.062 | 5.978 | 6.023 | 2,003,061 | -0.01(-0.14%) |
Aug 22, 2003 | 6.226 | 6.238 | 6.025 | 6.031 | 2,035,722 | -0.15(-2.49%) |
Aug 21, 2003 | 6.189 | 6.216 | 6.062 | 6.185 | 3,050,415 | +0.03(+0.53%) |
Aug 20, 2003 | 6.138 | 6.185 | 6.066 | 6.152 | 2,557,328 | -0.02(-0.37%) |
Aug 19, 2003 | 6.080 | 6.205 | 6.072 | 6.175 | 4,549,665 | +0.13(+2.07%) |
Aug 18, 2003 | 5.982 | 6.074 | 5.982 | 6.049 | 1,682,055 | +0.08(+1.34%) |
Aug 15, 2003 | 5.961 | 6.088 | 5.896 | 5.969 | 856,505 | -0.00(-0.07%) |
Aug 14, 2003 | 6.029 | 6.121 | 5.885 | 5.974 | 5,457,111 | -0.04(-0.65%) |
Aug 13, 2003 | 6.021 | 6.093 | 5.928 | 6.013 | 3,240,045 | +0.02(+0.34%) |
Aug 12, 2003 | 5.916 | 6.015 | 5.889 | 5.992 | 2,288,969 | +0.08(+1.32%) |
Aug 11, 2003 | 5.887 | 5.963 | 5.865 | 5.914 | 2,988,261 | +0.06(+0.98%) |
Aug 08, 2003 | 5.914 | 5.961 | 5.760 | 5.857 | 2,142,237 | -0.02(-0.38%) |
Aug 07, 2003 | 5.641 | 5.957 | 5.553 | 5.879 | 5,599,212 | +0.24(+4.33%) |
Aug 06, 2003 | 5.652 | 5.711 | 5.569 | 5.635 | 3,426,751 | +0.02(+0.40%) |
Aug 05, 2003 | 5.641 | 5.723 | 5.584 | 5.613 | 2,852,498 | -0.01(-0.18%) |
Aug 04, 2003 | 5.734 | 5.756 | 5.563 | 5.623 | 2,290,919 | -0.11(-1.93%) |
Aug 01, 2003 | 5.668 | 5.766 | 5.615 | 5.734 | 2,532,710 | +0.07(+1.27%) |
Jul 31, 2003 | 5.717 | 5.785 | 5.600 | 5.662 | 4,672,754 | +0.10(+1.88%) |
Jul 30, 2003 | 5.491 | 5.604 | 5.288 | 5.557 | 4,273,506 | +0.03(+0.52%) |
Jul 29, 2003 | 5.656 | 5.666 | 5.393 | 5.528 | 8,970,147 | -0.15(-2.71%) |
Jul 28, 2003 | 5.836 | 5.918 | 5.672 | 5.682 | 4,401,470 | -0.21(-3.59%) |
Jul 25, 2003 | 5.836 | 5.898 | 5.777 | 5.894 | 2,322,849 | +0.05(+0.84%) |
Jul 24, 2003 | 5.945 | 6.021 | 5.828 | 5.844 | 3,702,909 | -0.06(-0.97%) |
Jul 23, 2003 | 6.177 | 6.322 | 5.643 | 5.902 | 12,264,547 | +0.01(+0.24%) |
Jul 22, 2003 | 6.062 | 6.088 | 5.867 | 5.887 | 2,721,609 | -0.15(-2.45%) |
Jul 21, 2003 | 6.234 | 6.304 | 6.023 | 6.035 | 3,802,843 | -0.19(-3.06%) |
Jul 18, 2003 | 5.939 | 6.257 | 5.926 | 6.226 | 5,586,294 | +0.29(+4.80%) |
Jul 17, 2003 | 5.799 | 5.959 | 5.719 | 5.941 | 4,434,619 | +0.19(+3.28%) |
Jul 16, 2003 | 5.867 | 5.902 | 5.690 | 5.752 | 4,351,747 | -0.07(-1.23%) |
Jul 15, 2003 | 5.990 | 6.027 | 5.791 | 5.824 | 5,337,191 | -0.12(-2.00%) |
Jul 14, 2003 | 6.138 | 6.168 | 5.935 | 5.943 | 4,763,669 | -0.17(-2.79%) |
Jul 11, 2003 | 6.193 | 6.205 | 5.990 | 6.113 | 5,290,149 | -0.04(-0.67%) |
Jul 10, 2003 | 6.472 | 6.493 | 6.095 | 6.154 | 5,963,361 | -0.30(-4.64%) |
Jul 09, 2003 | 6.369 | 6.573 | 6.369 | 6.454 | 3,426,507 | +0.08(+1.19%) |
Jul 08, 2003 | 6.316 | 6.423 | 6.250 | 6.378 | 3,208,115 | +0.03(+0.52%) |
Jul 07, 2003 | 6.505 | 6.507 | 6.281 | 6.345 | 2,944,632 | -0.16(-2.43%) |
Jul 03, 2003 | 6.419 | 6.622 | 6.390 | 6.503 | 2,650,193 | +0.02(+0.35%) |
Jul 02, 2003 | 6.462 | 6.523 | 6.382 | 6.480 | 4,182,693 | +0.01(+0.10%) |
Jul 01, 2003 | 6.564 | 6.595 | 6.382 | 6.474 | 7,901,831 | -0.17(-2.50%) |
Jun 30, 2003 | 6.708 | 6.763 | 6.540 | 6.640 | 3,585,182 | -0.04(-0.55%) |
Jun 27, 2003 | 6.731 | 6.813 | 6.671 | 6.677 | 3,300,737 | -0.06(-0.85%) |
Jun 26, 2003 | 6.829 | 6.983 | 6.675 | 6.735 | 7,412,887 | -0.09(-1.35%) |
Jun 25, 2003 | 6.739 | 6.927 | 6.714 | 6.827 | 2,921,476 | +0.09(+1.31%) |
Jun 24, 2003 | 6.733 | 6.872 | 6.712 | 6.739 | 4,379,777 | +0.01(+0.15%) |
Jun 23, 2003 | 6.753 | 6.864 | 6.673 | 6.728 | 3,745,076 | -0.05(-0.67%) |
Jun 20, 2003 | 6.847 | 6.903 | 6.718 | 6.774 | 3,747,757 | -0.02(-0.24%) |
Jun 19, 2003 | 6.661 | 6.907 | 6.615 | 6.790 | 4,655,204 | +0.12(+1.85%) |
Jun 18, 2003 | 6.657 | 6.782 | 6.573 | 6.667 | 4,382,702 | -0.01(-0.22%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.642 | 6.681 | 5,012,528 | -0.09(-1.30%) |
Jun 16, 2003 | 7.005 | 7.020 | 6.644 | 6.769 | 9,674,314 | -0.27(-3.90%) |
Jun 13, 2003 | 7.268 | 7.270 | 7.036 | 7.044 | 4,292,031 | -0.22(-3.08%) |
Jun 12, 2003 | 7.504 | 7.524 | 7.225 | 7.268 | 4,519,197 | -0.23(-3.06%) |
Jun 11, 2003 | 7.282 | 7.500 | 7.208 | 7.498 | 3,962,493 | +0.23(+3.10%) |
Jun 10, 2003 | 7.223 | 7.368 | 7.165 | 7.272 | 3,213,478 | +0.05(+0.68%) |
Jun 09, 2003 | 7.128 | 7.264 | 7.030 | 7.223 | 3,466,724 | +0.08(+1.06%) |
Jun 06, 2003 | 7.354 | 7.459 | 7.114 | 7.147 | 3,830,142 | -0.17(-2.38%) |
Jun 05, 2003 | 7.397 | 7.405 | 7.258 | 7.321 | 4,388,552 | -0.08(-1.14%) |
Jun 04, 2003 | 7.407 | 7.565 | 7.391 | 7.405 | 4,784,874 | +0.01(+0.11%) |
Jun 03, 2003 | 7.467 | 7.504 | 7.342 | 7.397 | 2,612,413 | -0.10(-1.37%) |