Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.076 | 7.162 | 7.053 | 7.139 | 326,199 | -0.03(-0.40%) |
Aug 28, 2003 | 7.076 | 7.185 | 7.042 | 7.168 | 617,666 | +0.12(+1.71%) |
Aug 27, 2003 | 6.973 | 7.065 | 6.956 | 7.047 | 446,625 | +0.07(+1.07%) |
Aug 26, 2003 | 6.921 | 6.979 | 6.772 | 6.973 | 950,323 | -0.09(-1.22%) |
Aug 25, 2003 | 7.105 | 7.110 | 7.002 | 7.059 | 385,888 | -0.02(-0.24%) |
Aug 22, 2003 | 7.208 | 7.214 | 7.065 | 7.076 | 470,885 | -0.08(-1.12%) |
Aug 21, 2003 | 7.162 | 7.219 | 7.076 | 7.156 | 420,795 | +0.06(+0.89%) |
Aug 20, 2003 | 7.099 | 7.162 | 7.036 | 7.093 | 469,489 | -0.11(-1.59%) |
Aug 19, 2003 | 7.191 | 7.248 | 7.122 | 7.208 | 506,315 | +0.06(+0.80%) |
Aug 18, 2003 | 7.059 | 7.156 | 7.059 | 7.151 | 1,174,770 | +0.09(+1.22%) |
Aug 15, 2003 | 6.973 | 7.105 | 6.973 | 7.065 | 414,337 | +0.04(+0.57%) |
Aug 14, 2003 | 6.967 | 7.076 | 6.887 | 7.025 | 628,836 | +0.00(+0.00%) |
Aug 13, 2003 | 7.208 | 7.208 | 6.979 | 7.025 | 706,328 | -0.22(-3.08%) |
Aug 12, 2003 | 7.219 | 7.271 | 7.168 | 7.248 | 683,988 | +0.14(+2.02%) |
Aug 11, 2003 | 7.093 | 7.179 | 7.019 | 7.105 | 976,328 | +0.00(+0.00%) |
Aug 08, 2003 | 7.128 | 7.133 | 7.019 | 7.105 | 872,482 | +0.17(+2.39%) |
Aug 07, 2003 | 6.944 | 6.962 | 6.841 | 6.939 | 961,144 | -0.05(-0.66%) |
Aug 06, 2003 | 7.025 | 7.047 | 6.904 | 6.984 | 1,095,708 | -0.23(-3.18%) |
Aug 05, 2003 | 7.363 | 7.414 | 7.173 | 7.214 | 895,171 | -0.09(-1.25%) |
Aug 04, 2003 | 7.317 | 7.357 | 7.110 | 7.305 | 1,124,854 | +0.06(+0.87%) |
Aug 01, 2003 | 7.277 | 7.305 | 7.208 | 7.242 | 459,890 | -0.08(-1.10%) |
Jul 31, 2003 | 7.489 | 7.523 | 7.305 | 7.322 | 1,210,549 | +0.15(+2.16%) |
Jul 30, 2003 | 7.311 | 7.322 | 7.133 | 7.168 | 667,931 | -0.21(-2.87%) |
Jul 29, 2003 | 7.580 | 7.615 | 7.334 | 7.380 | 905,992 | -0.05(-0.69%) |
Jul 28, 2003 | 7.437 | 7.494 | 7.385 | 7.431 | 810,000 | +0.06(+0.78%) |
Jul 25, 2003 | 7.254 | 7.374 | 7.173 | 7.374 | 711,564 | +0.13(+1.74%) |
Jul 24, 2003 | 7.173 | 7.328 | 7.139 | 7.248 | 1,176,167 | +0.28(+4.03%) |
Jul 23, 2003 | 7.013 | 7.013 | 6.904 | 6.967 | 590,614 | +0.01(+0.08%) |
Jul 22, 2003 | 6.916 | 6.990 | 6.876 | 6.962 | 630,930 | +0.03(+0.50%) |
Jul 21, 2003 | 7.002 | 7.047 | 6.893 | 6.927 | 816,283 | -0.14(-1.95%) |
Jul 18, 2003 | 6.944 | 7.105 | 6.910 | 7.065 | 1,233,587 | +0.42(+6.29%) |
Jul 17, 2003 | 6.669 | 6.732 | 6.578 | 6.646 | 694,460 | -0.22(-3.25%) |
Jul 16, 2003 | 7.002 | 7.002 | 6.790 | 6.870 | 1,500,446 | +0.02(+0.25%) |
Jul 15, 2003 | 7.019 | 7.070 | 6.795 | 6.853 | 2,379,211 | +0.21(+3.19%) |
Jul 14, 2003 | 6.778 | 6.830 | 6.595 | 6.641 | 2,239,761 | +0.28(+4.41%) |
Jul 11, 2003 | 6.394 | 6.434 | 6.337 | 6.360 | 1,905,359 | +0.14(+2.30%) |
Jul 10, 2003 | 6.268 | 6.268 | 6.154 | 6.217 | 1,231,842 | -0.18(-2.78%) |
Jul 09, 2003 | 6.360 | 6.434 | 6.314 | 6.394 | 820,995 | -0.06(-0.98%) |
Jul 08, 2003 | 6.326 | 6.486 | 6.303 | 6.457 | 1,825,947 | +0.19(+3.02%) |
Jul 07, 2003 | 6.079 | 6.280 | 6.079 | 6.268 | 1,415,798 | +0.38(+6.42%) |
Jul 03, 2003 | 5.867 | 5.965 | 5.844 | 5.890 | 335,623 | -0.03(-0.48%) |
Jul 02, 2003 | 5.873 | 5.953 | 5.804 | 5.919 | 899,011 | +0.18(+3.09%) |
Jul 01, 2003 | 5.638 | 5.741 | 5.535 | 5.741 | 757,291 | -0.01(-0.20%) |
Jun 30, 2003 | 5.856 | 5.873 | 5.684 | 5.753 | 765,145 | -0.07(-1.18%) |
Jun 27, 2003 | 5.913 | 5.970 | 5.821 | 5.821 | 1,120,491 | +0.11(+1.91%) |
Jun 26, 2003 | 5.667 | 5.730 | 5.615 | 5.712 | 682,766 | +0.09(+1.63%) |
Jun 25, 2003 | 5.649 | 5.753 | 5.604 | 5.621 | 799,004 | -0.05(-0.91%) |
Jun 24, 2003 | 5.638 | 5.695 | 5.604 | 5.672 | 923,794 | -0.01(-0.10%) |
Jun 23, 2003 | 5.753 | 5.770 | 5.649 | 5.678 | 1,280,885 | -0.32(-5.26%) |
Jun 20, 2003 | 6.062 | 6.091 | 5.942 | 5.993 | 545,585 | +0.03(+0.48%) |
Jun 19, 2003 | 6.102 | 6.159 | 5.965 | 5.965 | 1,177,912 | -0.41(-6.38%) |
Jun 18, 2003 | 6.234 | 6.411 | 6.171 | 6.371 | 1,214,040 | +0.01(+0.18%) |
Jun 17, 2003 | 6.429 | 6.446 | 6.234 | 6.360 | 1,281,409 | +0.01(+0.18%) |
Jun 16, 2003 | 6.228 | 6.366 | 6.199 | 6.348 | 1,723,148 | +0.29(+4.82%) |
Jun 13, 2003 | 6.274 | 6.274 | 5.959 | 6.056 | 1,482,469 | -0.37(-5.71%) |
Jun 12, 2003 | 6.303 | 6.457 | 6.199 | 6.423 | 3,029,341 | +0.41(+6.76%) |
Jun 11, 2003 | 5.942 | 6.028 | 5.816 | 6.016 | 1,608,306 | +0.38(+6.82%) |
Jun 10, 2003 | 5.558 | 5.644 | 5.500 | 5.632 | 966,554 | +0.05(+0.82%) |
Jun 09, 2003 | 5.672 | 5.718 | 5.541 | 5.586 | 1,159,935 | -0.19(-3.37%) |
Jun 06, 2003 | 5.804 | 5.844 | 5.735 | 5.781 | 1,564,848 | +0.06(+1.10%) |
Jun 05, 2003 | 5.581 | 5.730 | 5.541 | 5.718 | 1,006,347 | -0.01(-0.20%) |
Jun 04, 2003 | 5.546 | 5.730 | 5.529 | 5.730 | 1,038,985 | +0.27(+4.93%) |
Jun 03, 2003 | 5.455 | 5.512 | 5.392 | 5.460 | 996,748 | -0.05(-0.94%) |