Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.325 | 6.362 | 6.282 | 6.337 | 117,805 | -0.03(-0.44%) |
Aug 28, 2003 | 6.374 | 6.421 | 6.347 | 6.365 | 77,350 | -0.11(-1.72%) |
Aug 27, 2003 | 6.396 | 6.476 | 6.387 | 6.476 | 54,048 | +0.10(+1.60%) |
Aug 26, 2003 | 6.362 | 6.399 | 6.362 | 6.374 | 39,160 | -0.03(-0.53%) |
Aug 25, 2003 | 6.356 | 6.442 | 6.340 | 6.408 | 73,790 | +0.05(+0.83%) |
Aug 22, 2003 | 6.381 | 6.415 | 6.334 | 6.356 | 144,991 | -0.08(-1.20%) |
Aug 21, 2003 | 6.408 | 6.495 | 6.396 | 6.433 | 167,322 | -0.01(-0.14%) |
Aug 20, 2003 | 6.347 | 6.473 | 6.331 | 6.442 | 275,094 | +0.17(+2.76%) |
Aug 19, 2003 | 6.272 | 6.285 | 6.251 | 6.269 | 84,470 | -0.02(-0.34%) |
Aug 18, 2003 | 6.300 | 6.303 | 6.217 | 6.291 | 266,032 | -0.04(-0.63%) |
Aug 15, 2003 | 6.331 | 6.331 | 6.331 | 6.331 | 4,854 | +0.00(+0.00%) |
Aug 14, 2003 | 6.334 | 6.408 | 6.306 | 6.331 | 69,582 | -0.00(-0.05%) |
Aug 13, 2003 | 6.427 | 6.427 | 6.294 | 6.334 | 47,251 | -0.06(-0.97%) |
Aug 12, 2003 | 6.452 | 6.452 | 6.347 | 6.396 | 110,685 | -0.03(-0.48%) |
Aug 11, 2003 | 6.427 | 6.461 | 6.427 | 6.427 | 69,906 | +0.08(+1.22%) |
Aug 08, 2003 | 6.365 | 6.396 | 6.350 | 6.350 | 46,280 | -0.03(-0.53%) |
Aug 07, 2003 | 6.411 | 6.427 | 6.337 | 6.384 | 149,522 | -0.09(-1.38%) |
Aug 06, 2003 | 6.473 | 6.473 | 6.445 | 6.473 | 1,273,203 | -0.05(-0.76%) |
Aug 05, 2003 | 6.504 | 6.581 | 6.489 | 6.523 | 423,646 | -0.00(-0.05%) |
Aug 04, 2003 | 6.433 | 6.690 | 6.433 | 6.526 | 536,596 | +0.07(+1.05%) |
Aug 01, 2003 | 6.396 | 6.458 | 6.362 | 6.458 | 122,012 | +0.12(+1.95%) |
Jul 31, 2003 | 6.396 | 6.396 | 6.319 | 6.334 | 127,838 | -0.09(-1.44%) |
Jul 30, 2003 | 6.464 | 6.464 | 6.421 | 6.427 | 107,772 | -0.07(-1.14%) |
Jul 29, 2003 | 6.526 | 6.550 | 6.495 | 6.501 | 177,355 | -0.02(-0.38%) |
Jul 28, 2003 | 6.547 | 6.600 | 6.507 | 6.526 | 115,863 | -0.02(-0.33%) |
Jul 25, 2003 | 6.529 | 6.572 | 6.520 | 6.547 | 74,113 | +0.04(+0.67%) |
Jul 24, 2003 | 6.507 | 6.535 | 6.492 | 6.504 | 122,012 | -0.00(-0.05%) |
Jul 23, 2003 | 6.523 | 6.541 | 6.479 | 6.507 | 105,506 | -0.02(-0.24%) |
Jul 22, 2003 | 6.476 | 6.526 | 6.464 | 6.523 | 88,030 | +0.12(+1.93%) |
Jul 21, 2003 | 6.396 | 6.461 | 6.387 | 6.399 | 159,878 | +0.02(+0.39%) |
Jul 18, 2003 | 6.368 | 6.396 | 6.334 | 6.374 | 178,002 | +0.11(+1.73%) |
Jul 17, 2003 | 6.180 | 6.309 | 6.167 | 6.266 | 270,887 | +0.09(+1.40%) |
Jul 16, 2003 | 6.381 | 6.390 | 6.149 | 6.180 | 744,050 | -0.25(-3.85%) |
Jul 15, 2003 | 6.473 | 6.489 | 6.415 | 6.427 | 163,438 | -0.23(-3.44%) |
Jul 14, 2003 | 6.683 | 6.690 | 6.618 | 6.656 | 43,044 | -0.03(-0.42%) |
Jul 11, 2003 | 6.720 | 6.761 | 6.674 | 6.683 | 109,714 | +0.03(+0.51%) |
Jul 10, 2003 | 6.646 | 6.668 | 6.600 | 6.649 | 41,102 | -0.02(-0.37%) |
Jul 09, 2003 | 6.690 | 6.751 | 6.649 | 6.674 | 341,441 | -0.04(-0.64%) |
Jul 08, 2003 | 6.671 | 6.720 | 6.659 | 6.717 | 159,231 | -0.11(-1.67%) |
Jul 07, 2003 | 6.791 | 6.838 | 6.757 | 6.832 | 148,551 | +0.02(+0.27%) |
Jul 03, 2003 | 6.906 | 6.921 | 6.813 | 6.813 | 81,881 | -0.14(-2.00%) |
Jul 02, 2003 | 6.937 | 7.011 | 6.921 | 6.952 | 83,823 | +0.01(+0.13%) |
Jul 01, 2003 | 6.968 | 6.998 | 6.912 | 6.943 | 99,034 | -0.06(-0.93%) |
Jun 30, 2003 | 7.060 | 7.082 | 6.952 | 7.008 | 168,616 | -0.02(-0.31%) |
Jun 27, 2003 | 7.045 | 7.070 | 6.998 | 7.029 | 254,705 | +0.00(+0.04%) |
Jun 26, 2003 | 6.900 | 7.026 | 6.881 | 7.026 | 214,250 | +0.28(+4.22%) |
Jun 25, 2003 | 6.832 | 6.897 | 6.739 | 6.742 | 95,150 | -0.08(-1.22%) |
Jun 24, 2003 | 6.791 | 6.829 | 6.754 | 6.825 | 176,707 | -0.02(-0.36%) |
Jun 23, 2003 | 6.875 | 6.890 | 6.832 | 6.850 | 148,227 | -0.06(-0.81%) |
Jun 20, 2003 | 6.838 | 6.906 | 6.813 | 6.906 | 100,328 | +0.09(+1.31%) |
Jun 19, 2003 | 6.785 | 6.887 | 6.776 | 6.816 | 282,538 | +0.10(+1.47%) |
Jun 18, 2003 | 6.711 | 6.798 | 6.677 | 6.717 | 207,777 | -0.17(-2.47%) |
Jun 17, 2003 | 6.656 | 6.906 | 6.649 | 6.887 | 177,355 | +0.19(+2.86%) |
Jun 16, 2003 | 6.736 | 6.742 | 6.646 | 6.696 | 85,764 | -0.01(-0.09%) |
Jun 13, 2003 | 6.736 | 6.751 | 6.643 | 6.702 | 64,080 | -0.00(-0.05%) |
Jun 12, 2003 | 6.720 | 6.757 | 6.674 | 6.705 | 152,111 | -0.10(-1.41%) |
Jun 11, 2003 | 6.847 | 6.872 | 6.751 | 6.801 | 141,431 | -0.06(-0.86%) |
Jun 10, 2003 | 6.727 | 6.859 | 6.643 | 6.859 | 157,289 | +0.18(+2.73%) |
Jun 09, 2003 | 6.723 | 6.795 | 6.674 | 6.677 | 173,471 | -0.07(-1.01%) |
Jun 06, 2003 | 6.878 | 6.890 | 6.736 | 6.745 | 165,380 | +0.02(+0.32%) |
Jun 05, 2003 | 6.696 | 6.745 | 6.693 | 6.723 | 114,245 | +0.04(+0.55%) |
Jun 04, 2003 | 6.659 | 6.720 | 6.634 | 6.686 | 92,561 | +0.07(+1.12%) |
Jun 03, 2003 | 6.643 | 6.643 | 6.550 | 6.612 | 86,412 | -0.05(-0.70%) |