Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.583 | 5.615 | 5.562 | 5.581 | 60,513 | -0.02(-0.38%) |
Aug 28, 2003 | 5.468 | 5.602 | 5.440 | 5.602 | 151,877 | +0.10(+1.88%) |
Aug 27, 2003 | 5.499 | 5.573 | 5.457 | 5.499 | 95,872 | +0.00(+0.00%) |
Aug 26, 2003 | 5.404 | 5.541 | 5.337 | 5.499 | 256,294 | +0.11(+2.07%) |
Aug 25, 2003 | 5.436 | 5.436 | 5.371 | 5.387 | 173,710 | -0.05(-0.89%) |
Aug 22, 2003 | 5.636 | 5.636 | 5.419 | 5.436 | 247,750 | -0.20(-3.55%) |
Aug 21, 2003 | 5.678 | 5.689 | 5.604 | 5.636 | 225,918 | -0.03(-0.48%) |
Aug 20, 2003 | 5.649 | 5.687 | 5.626 | 5.663 | 304,942 | -0.02(-0.37%) |
Aug 19, 2003 | 5.468 | 5.689 | 5.468 | 5.685 | 276,465 | +0.25(+4.57%) |
Aug 18, 2003 | 5.499 | 5.541 | 5.409 | 5.436 | 244,428 | -0.01(-0.19%) |
Aug 15, 2003 | 5.310 | 5.446 | 5.299 | 5.446 | 200,289 | +0.14(+2.58%) |
Aug 14, 2003 | 5.278 | 5.314 | 5.253 | 5.310 | 128,858 | +0.02(+0.40%) |
Aug 13, 2003 | 5.189 | 5.288 | 5.183 | 5.288 | 280,262 | +0.10(+1.87%) |
Aug 12, 2003 | 5.158 | 5.206 | 5.120 | 5.192 | 238,970 | +0.03(+0.65%) |
Aug 11, 2003 | 5.111 | 5.160 | 5.111 | 5.158 | 142,622 | +0.05(+0.95%) |
Aug 08, 2003 | 5.078 | 5.137 | 5.036 | 5.109 | 193,881 | +0.04(+0.83%) |
Aug 07, 2003 | 5.042 | 5.067 | 4.983 | 5.067 | 162,794 | +0.05(+1.01%) |
Aug 06, 2003 | 5.004 | 5.078 | 5.000 | 5.017 | 217,375 | +0.00(+0.00%) |
Aug 05, 2003 | 5.057 | 5.071 | 5.015 | 5.017 | 302,806 | -0.04(-0.79%) |
Aug 04, 2003 | 5.036 | 5.097 | 4.993 | 5.057 | 186,999 | +0.03(+0.59%) |
Aug 01, 2003 | 5.086 | 5.086 | 4.993 | 5.027 | 172,761 | -0.08(-1.65%) |
Jul 31, 2003 | 5.067 | 5.183 | 5.057 | 5.111 | 277,651 | +0.05(+1.00%) |
Jul 30, 2003 | 5.023 | 5.063 | 4.953 | 5.061 | 275,990 | +0.04(+0.76%) |
Jul 29, 2003 | 4.972 | 5.040 | 4.962 | 5.023 | 422,173 | +0.07(+1.45%) |
Jul 28, 2003 | 4.857 | 4.975 | 4.857 | 4.951 | 347,895 | +0.13(+2.62%) |
Jul 25, 2003 | 4.772 | 4.840 | 4.720 | 4.825 | 146,419 | +0.06(+1.33%) |
Jul 24, 2003 | 4.814 | 4.867 | 4.747 | 4.762 | 165,641 | -0.05(-1.09%) |
Jul 23, 2003 | 4.772 | 4.814 | 4.747 | 4.814 | 167,777 | +0.03(+0.66%) |
Jul 22, 2003 | 4.762 | 4.791 | 4.751 | 4.783 | 326,300 | +0.03(+0.62%) |
Jul 21, 2003 | 4.793 | 4.804 | 4.751 | 4.753 | 186,762 | -0.04(-0.79%) |
Jul 18, 2003 | 4.751 | 4.814 | 4.722 | 4.791 | 158,997 | +0.06(+1.29%) |
Jul 17, 2003 | 4.806 | 4.857 | 4.730 | 4.730 | 434,750 | -0.08(-1.58%) |
Jul 16, 2003 | 4.867 | 4.878 | 4.762 | 4.806 | 217,849 | +0.02(+0.35%) |
Jul 15, 2003 | 4.825 | 4.869 | 4.783 | 4.789 | 146,419 | -0.01(-0.31%) |
Jul 14, 2003 | 4.846 | 4.852 | 4.751 | 4.804 | 286,906 | -0.03(-0.52%) |
Jul 11, 2003 | 4.835 | 4.932 | 4.808 | 4.829 | 130,282 | -0.01(-0.13%) |
Jul 10, 2003 | 4.951 | 4.951 | 4.825 | 4.835 | 485,772 | -0.17(-3.37%) |
Jul 09, 2003 | 4.920 | 5.004 | 4.842 | 5.004 | 255,582 | +0.06(+1.15%) |
Jul 08, 2003 | 4.930 | 4.949 | 4.857 | 4.947 | 283,584 | +0.04(+0.77%) |
Jul 07, 2003 | 4.867 | 4.951 | 4.867 | 4.909 | 180,829 | +0.08(+1.75%) |
Jul 03, 2003 | 4.930 | 4.930 | 4.816 | 4.825 | 140,724 | -0.06(-1.29%) |
Jul 02, 2003 | 4.804 | 4.928 | 4.776 | 4.888 | 233,275 | +0.03(+0.65%) |
Jul 01, 2003 | 4.688 | 4.865 | 4.650 | 4.857 | 426,444 | +0.22(+4.68%) |
Jun 30, 2003 | 4.846 | 4.846 | 4.640 | 4.640 | 450,887 | -0.19(-3.97%) |
Jun 27, 2003 | 4.970 | 4.970 | 4.829 | 4.831 | 288,568 | -0.16(-3.25%) |
Jun 26, 2003 | 4.930 | 5.021 | 4.909 | 4.993 | 301,620 | +0.05(+1.02%) |
Jun 25, 2003 | 4.951 | 4.983 | 4.745 | 4.943 | 475,093 | -0.05(-1.01%) |
Jun 24, 2003 | 4.951 | 5.025 | 4.909 | 4.993 | 204,086 | +0.06(+1.20%) |
Jun 23, 2003 | 4.911 | 4.972 | 4.905 | 4.934 | 244,903 | -0.03(-0.59%) |
Jun 20, 2003 | 5.004 | 5.006 | 4.899 | 4.964 | 341,013 | -0.09(-1.83%) |
Jun 19, 2003 | 5.036 | 5.088 | 5.027 | 5.057 | 317,994 | +0.01(+0.25%) |
Jun 18, 2003 | 5.152 | 5.152 | 5.025 | 5.044 | 124,587 | -0.12(-2.37%) |
Jun 17, 2003 | 5.120 | 5.166 | 5.017 | 5.166 | 254,395 | +0.06(+1.11%) |
Jun 16, 2003 | 4.993 | 5.130 | 4.983 | 5.109 | 124,824 | +0.14(+2.89%) |
Jun 13, 2003 | 5.101 | 5.105 | 4.909 | 4.966 | 299,247 | -0.13(-2.64%) |
Jun 12, 2003 | 5.052 | 5.101 | 4.985 | 5.101 | 134,554 | +0.05(+0.96%) |
Jun 11, 2003 | 5.057 | 5.057 | 4.979 | 5.052 | 109,162 | -0.00(-0.04%) |
Jun 10, 2003 | 4.993 | 5.118 | 4.977 | 5.055 | 189,135 | +0.10(+2.09%) |
Jun 09, 2003 | 5.099 | 5.099 | 4.947 | 4.951 | 132,418 | -0.17(-3.29%) |
Jun 06, 2003 | 5.120 | 5.173 | 5.071 | 5.120 | 213,341 | -0.03(-0.61%) |
Jun 05, 2003 | 5.162 | 5.181 | 5.088 | 5.152 | 342,911 | -0.04(-0.85%) |
Jun 04, 2003 | 5.120 | 5.210 | 5.120 | 5.196 | 114,145 | +0.09(+1.69%) |
Jun 03, 2003 | 5.088 | 5.109 | 5.057 | 5.109 | 179,880 | -0.03(-0.61%) |