Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.570 | 9.000 | 8.561 | 8.710 | 400,700 | +0.11(+1.28%) |
Aug 28, 2003 | 8.650 | 8.650 | 8.310 | 8.600 | 563,700 | +0.00(+0.00%) |
Aug 27, 2003 | 7.960 | 8.830 | 7.950 | 8.600 | 1,176,400 | +0.64(+8.04%) |
Aug 26, 2003 | 7.720 | 8.010 | 7.470 | 7.960 | 545,900 | +0.27(+3.51%) |
Aug 25, 2003 | 7.690 | 7.770 | 7.400 | 7.690 | 497,200 | -0.07(-0.90%) |
Aug 22, 2003 | 8.020 | 8.250 | 7.650 | 7.760 | 718,900 | -0.19(-2.39%) |
Aug 21, 2003 | 7.870 | 8.090 | 7.690 | 7.950 | 542,400 | +0.12(+1.53%) |
Aug 20, 2003 | 7.600 | 7.960 | 7.560 | 7.830 | 571,600 | +0.08(+1.03%) |
Aug 19, 2003 | 7.450 | 7.760 | 7.370 | 7.750 | 525,400 | +0.33(+4.45%) |
Aug 18, 2003 | 7.220 | 7.460 | 7.190 | 7.420 | 412,900 | +0.23(+3.20%) |
Aug 15, 2003 | 7.320 | 7.390 | 7.140 | 7.190 | 105,700 | -0.20(-2.71%) |
Aug 14, 2003 | 7.190 | 7.390 | 7.100 | 7.390 | 288,800 | +0.12(+1.65%) |
Aug 13, 2003 | 6.950 | 7.310 | 6.950 | 7.270 | 382,300 | +0.32(+4.60%) |
Aug 12, 2003 | 6.710 | 6.990 | 6.700 | 6.950 | 351,200 | +0.21(+3.12%) |
Aug 11, 2003 | 6.670 | 6.840 | 6.500 | 6.740 | 287,000 | +0.26(+4.01%) |
Aug 08, 2003 | 6.560 | 6.710 | 6.440 | 6.480 | 211,200 | +0.00(+0.00%) |
Aug 07, 2003 | 6.860 | 6.860 | 6.480 | 6.480 | 496,800 | -0.33(-4.85%) |
Aug 06, 2003 | 6.950 | 7.040 | 6.750 | 6.810 | 465,300 | -0.14(-2.01%) |
Aug 05, 2003 | 7.070 | 7.130 | 6.940 | 6.950 | 339,800 | -0.15(-2.11%) |
Aug 04, 2003 | 7.390 | 7.400 | 7.020 | 7.100 | 686,900 | -0.20(-2.74%) |
Aug 01, 2003 | 7.600 | 7.610 | 7.180 | 7.300 | 317,600 | -0.24(-3.18%) |
Jul 31, 2003 | 7.520 | 7.650 | 7.460 | 7.540 | 657,600 | +0.06(+0.80%) |
Jul 30, 2003 | 7.410 | 7.550 | 7.300 | 7.480 | 1,022,900 | -0.02(-0.27%) |
Jul 29, 2003 | 7.280 | 7.500 | 7.240 | 7.500 | 622,400 | +0.25(+3.45%) |
Jul 28, 2003 | 7.100 | 7.290 | 6.950 | 7.250 | 693,100 | +0.15(+2.11%) |
Jul 25, 2003 | 5.860 | 7.230 | 5.820 | 7.100 | 1,585,200 | +0.63(+9.79%) |
Jul 24, 2003 | 6.830 | 6.920 | 6.330 | 6.467 | 895,700 | -0.34(-5.04%) |
Jul 23, 2003 | 7.050 | 7.050 | 6.560 | 6.810 | 502,100 | -0.16(-2.30%) |
Jul 22, 2003 | 6.670 | 7.110 | 6.580 | 6.970 | 570,900 | +0.48(+7.40%) |
Jul 21, 2003 | 6.820 | 6.820 | 6.250 | 6.490 | 604,900 | -0.29(-4.28%) |
Jul 18, 2003 | 7.260 | 7.270 | 6.750 | 6.780 | 871,800 | -0.54(-7.38%) |
Jul 17, 2003 | 7.480 | 7.480 | 7.200 | 7.320 | 731,700 | -0.19(-2.53%) |
Jul 16, 2003 | 7.510 | 7.620 | 7.350 | 7.510 | 433,000 | -0.02(-0.27%) |
Jul 15, 2003 | 7.740 | 7.750 | 7.410 | 7.530 | 486,500 | -0.16(-2.08%) |
Jul 14, 2003 | 7.600 | 7.750 | 7.550 | 7.690 | 699,500 | +0.24(+3.22%) |
Jul 11, 2003 | 7.400 | 7.660 | 7.370 | 7.450 | 480,492 | +0.06(+0.81%) |
Jul 10, 2003 | 7.560 | 7.810 | 7.120 | 7.390 | 705,100 | -0.27(-3.52%) |
Jul 09, 2003 | 7.420 | 7.740 | 7.270 | 7.660 | 1,035,200 | +0.26(+3.51%) |
Jul 08, 2003 | 7.150 | 7.500 | 7.080 | 7.400 | 856,700 | +0.25(+3.50%) |
Jul 07, 2003 | 6.650 | 7.180 | 6.650 | 7.150 | 972,300 | +0.55(+8.33%) |
Jul 03, 2003 | 6.650 | 6.660 | 6.310 | 6.600 | 298,600 | -0.04(-0.60%) |
Jul 02, 2003 | 6.380 | 6.710 | 6.360 | 6.640 | 692,374 | +0.26(+4.08%) |
Jul 01, 2003 | 6.120 | 6.400 | 6.100 | 6.380 | 684,500 | +0.24(+3.91%) |
Jun 30, 2003 | 6.030 | 6.420 | 5.980 | 6.140 | 1,374,900 | +0.28(+4.78%) |
Jun 27, 2003 | 5.830 | 6.090 | 5.780 | 5.860 | 716,500 | +0.01(+0.17%) |
Jun 26, 2003 | 5.880 | 5.960 | 5.790 | 5.850 | 310,400 | +0.11(+1.92%) |
Jun 25, 2003 | 5.730 | 5.900 | 5.700 | 5.740 | 375,000 | +0.01(+0.17%) |
Jun 24, 2003 | 5.580 | 5.800 | 5.580 | 5.730 | 407,000 | +0.13(+2.32%) |
Jun 23, 2003 | 5.870 | 5.880 | 5.560 | 5.600 | 573,300 | -0.19(-3.28%) |
Jun 20, 2003 | 5.690 | 5.940 | 5.680 | 5.790 | 505,700 | +0.02(+0.35%) |
Jun 19, 2003 | 6.040 | 6.090 | 5.700 | 5.770 | 424,000 | -0.23(-3.83%) |
Jun 18, 2003 | 5.980 | 6.120 | 5.940 | 6.000 | 761,500 | +0.04(+0.67%) |
Jun 17, 2003 | 6.100 | 6.140 | 5.830 | 5.960 | 513,800 | -0.02(-0.33%) |
Jun 16, 2003 | 5.820 | 6.080 | 5.820 | 5.980 | 613,800 | +0.17(+2.93%) |
Jun 13, 2003 | 5.870 | 6.014 | 5.700 | 5.810 | 251,100 | -0.04(-0.68%) |
Jun 12, 2003 | 6.000 | 6.070 | 5.780 | 5.850 | 331,100 | -0.11(-1.85%) |
Jun 11, 2003 | 6.030 | 6.030 | 5.850 | 5.960 | 288,800 | -0.04(-0.67%) |
Jun 10, 2003 | 5.990 | 6.050 | 5.860 | 6.000 | 319,100 | +0.06(+1.01%) |
Jun 09, 2003 | 6.130 | 6.250 | 5.820 | 5.940 | 1,015,000 | -0.46(-7.19%) |
Jun 06, 2003 | 6.660 | 6.660 | 6.240 | 6.400 | 1,033,300 | +0.04(+0.63%) |
Jun 05, 2003 | 6.040 | 6.450 | 5.860 | 6.360 | 777,200 | +0.13(+2.09%) |
Jun 04, 2003 | 6.180 | 6.470 | 6.090 | 6.230 | 1,676,800 | +0.72(+13.07%) |
Jun 03, 2003 | 5.430 | 5.620 | 5.410 | 5.510 | 329,000 | +0.07(+1.29%) |