Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.629 | 5.661 | 5.621 | 5.658 | 22,970 | +0.02(+0.33%) |
Aug 28, 2003 | 5.626 | 5.640 | 5.614 | 5.640 | 11,059 | +0.06(+1.05%) |
Aug 27, 2003 | 5.561 | 5.581 | 5.561 | 5.581 | 5,104 | +0.09(+1.56%) |
Aug 26, 2003 | 5.468 | 5.499 | 5.468 | 5.495 | 11,059 | -0.03(-0.60%) |
Aug 25, 2003 | 5.562 | 5.563 | 5.528 | 5.528 | 29,776 | -0.05(-0.91%) |
Aug 22, 2003 | 5.580 | 5.580 | 5.579 | 5.579 | 5,104 | +0.04(+0.70%) |
Aug 21, 2003 | 5.534 | 5.542 | 5.490 | 5.540 | 69,762 | +0.02(+0.43%) |
Aug 20, 2003 | 5.506 | 5.516 | 5.460 | 5.516 | 20,418 | +0.01(+0.21%) |
Aug 19, 2003 | 5.454 | 5.509 | 5.454 | 5.504 | 372,635 | +0.03(+0.60%) |
Aug 18, 2003 | 5.476 | 5.481 | 5.443 | 5.472 | 20,418 | +0.05(+0.95%) |
Aug 15, 2003 | 5.389 | 5.420 | 5.389 | 5.420 | 19,567 | +0.00(+0.00%) |
Aug 14, 2003 | 5.358 | 5.421 | 5.358 | 5.420 | 7,656 | +0.06(+1.16%) |
Aug 13, 2003 | 5.335 | 5.358 | 5.291 | 5.358 | 14,463 | +0.06(+1.06%) |
Aug 12, 2003 | 5.301 | 5.301 | 5.301 | 5.301 | 94,435 | -0.03(-0.53%) |
Aug 11, 2003 | 5.370 | 5.370 | 5.329 | 5.329 | 9,358 | -0.03(-0.55%) |
Aug 08, 2003 | 5.353 | 5.359 | 5.332 | 5.359 | 24,672 | +0.13(+2.40%) |
Aug 07, 2003 | 5.224 | 5.234 | 5.219 | 5.233 | 37,433 | +0.08(+1.62%) |
Aug 06, 2003 | 5.216 | 5.216 | 5.149 | 5.149 | 202,482 | -0.09(-1.77%) |
Aug 05, 2003 | 5.220 | 5.242 | 5.220 | 5.242 | 15,313 | +0.06(+1.09%) |
Aug 04, 2003 | 5.265 | 5.265 | 5.151 | 5.186 | 29,776 | -0.14(-2.58%) |
Aug 01, 2003 | 5.356 | 5.356 | 5.295 | 5.323 | 45,941 | -0.08(-1.48%) |
Jul 31, 2003 | 5.406 | 5.419 | 5.390 | 5.403 | 77,419 | +0.00(+0.02%) |
Jul 30, 2003 | 5.405 | 5.415 | 5.385 | 5.402 | 11,910 | -0.03(-0.58%) |
Jul 29, 2003 | 5.437 | 5.437 | 5.414 | 5.434 | 5,104 | -0.03(-0.56%) |
Jul 28, 2003 | 5.482 | 5.482 | 5.448 | 5.464 | 20,418 | +0.02(+0.43%) |
Jul 25, 2003 | 5.450 | 5.450 | 5.395 | 5.441 | 31,478 | -0.00(-0.02%) |
Jul 24, 2003 | 5.435 | 5.469 | 5.435 | 5.442 | 55,299 | +0.02(+0.28%) |
Jul 23, 2003 | 5.409 | 5.428 | 5.380 | 5.427 | 34,881 | +0.07(+1.32%) |
Jul 22, 2003 | 5.368 | 5.381 | 5.356 | 5.356 | 17,015 | +0.05(+0.95%) |
Jul 21, 2003 | 5.328 | 5.328 | 5.278 | 5.306 | 58,702 | -0.01(-0.24%) |
Jul 18, 2003 | 5.305 | 5.319 | 5.273 | 5.319 | 12,761 | +0.05(+0.98%) |
Jul 17, 2003 | 5.305 | 5.335 | 5.267 | 5.267 | 66,359 | -0.06(-1.17%) |
Jul 16, 2003 | 5.334 | 5.335 | 5.319 | 5.329 | 15,313 | +0.00(+0.02%) |
Jul 15, 2003 | 5.360 | 5.370 | 5.327 | 5.328 | 32,329 | -0.00(-0.09%) |
Jul 14, 2003 | 5.342 | 5.365 | 5.315 | 5.333 | 18,716 | +0.07(+1.27%) |
Jul 11, 2003 | 5.294 | 5.294 | 5.266 | 5.266 | 14,463 | -0.03(-0.53%) |
Jul 10, 2003 | 5.311 | 5.311 | 5.294 | 5.294 | 8,507 | -0.05(-0.99%) |
Jul 09, 2003 | 5.347 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.334 | 5.347 | 5.314 | 5.347 | 30,627 | +0.02(+0.42%) |
Jul 07, 2003 | 5.348 | 5.360 | 5.308 | 5.325 | 112,301 | -0.01(-0.15%) |
Jul 03, 2003 | 5.312 | 5.334 | 5.312 | 5.333 | 10,209 | -0.02(-0.35%) |
Jul 02, 2003 | 5.348 | 5.352 | 5.348 | 5.352 | 17,866 | +0.06(+1.16%) |
Jul 01, 2003 | 5.242 | 5.291 | 5.242 | 5.291 | 585,327 | +0.07(+1.28%) |
Jun 30, 2003 | 5.184 | 5.224 | 5.184 | 5.224 | 11,910 | -0.01(-0.27%) |
Jun 27, 2003 | 5.233 | 5.254 | 5.233 | 5.238 | 10,209 | +0.00(+0.00%) |
Jun 26, 2003 | 5.212 | 5.238 | 5.212 | 5.238 | 17,015 | -0.02(-0.40%) |
Jun 25, 2003 | 5.208 | 5.282 | 5.208 | 5.259 | 32,329 | +0.05(+0.97%) |
Jun 24, 2003 | 5.213 | 5.213 | 5.184 | 5.208 | 1,203,834 | +0.08(+1.61%) |
Jun 23, 2003 | 5.195 | 5.195 | 5.126 | 5.126 | 36,582 | -0.09(-1.80%) |
Jun 20, 2003 | 5.231 | 5.248 | 5.220 | 5.220 | 17,866 | -0.03(-0.58%) |
Jun 19, 2003 | 5.273 | 5.294 | 5.251 | 5.251 | 21,269 | +0.04(+0.68%) |
Jun 18, 2003 | 5.305 | 5.305 | 5.215 | 5.215 | 40,836 | -0.13(-2.46%) |
Jun 17, 2003 | 5.291 | 5.347 | 5.291 | 5.347 | 13,612 | +0.07(+1.27%) |
Jun 16, 2003 | 5.298 | 5.323 | 5.280 | 5.280 | 20,418 | +0.05(+1.03%) |
Jun 13, 2003 | 5.283 | 5.287 | 5.219 | 5.226 | 38,284 | +0.01(+0.14%) |
Jun 12, 2003 | 5.231 | 5.232 | 5.202 | 5.219 | 5,955 | -0.01(-0.18%) |
Jun 11, 2003 | 5.205 | 5.229 | 5.174 | 5.228 | 16,164 | +0.06(+1.21%) |
Jun 10, 2003 | 5.144 | 5.184 | 5.137 | 5.166 | 16,164 | +0.02(+0.46%) |
Jun 09, 2003 | 5.091 | 5.142 | 5.090 | 5.142 | 46,792 | -0.07(-1.35%) |
Jun 06, 2003 | 5.265 | 5.307 | 5.209 | 5.213 | 55,299 | +0.06(+1.07%) |
Jun 05, 2003 | 5.125 | 5.165 | 5.125 | 5.158 | 198,228 | +0.02(+0.30%) |
Jun 04, 2003 | 5.095 | 5.172 | 5.095 | 5.142 | 77,419 | +0.07(+1.32%) |
Jun 03, 2003 | 5.074 | 5.075 | 5.074 | 5.075 | 4,253 | -0.00(-0.02%) |