Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.284 | 7.340 | 7.278 | 7.334 | 148,368 | +0.05(+0.68%) |
Aug 28, 2003 | 7.309 | 7.328 | 7.259 | 7.284 | 104,616 | +0.07(+1.03%) |
Aug 27, 2003 | 7.185 | 7.216 | 7.185 | 7.210 | 54,084 | +0.01(+0.17%) |
Aug 26, 2003 | 7.259 | 7.278 | 7.154 | 7.197 | 131,417 | -0.06(-0.85%) |
Aug 25, 2003 | 7.290 | 7.290 | 7.204 | 7.259 | 116,725 | -0.03(-0.42%) |
Aug 22, 2003 | 7.216 | 7.309 | 7.216 | 7.290 | 112,204 | +0.04(+0.51%) |
Aug 21, 2003 | 7.247 | 7.278 | 7.185 | 7.253 | 180,496 | +0.01(+0.09%) |
Aug 20, 2003 | 7.061 | 7.247 | 7.030 | 7.247 | 119,470 | +0.15(+2.18%) |
Aug 19, 2003 | 7.142 | 7.148 | 6.999 | 7.092 | 168,388 | -0.04(-0.61%) |
Aug 18, 2003 | 7.228 | 7.247 | 7.123 | 7.136 | 86,373 | -0.09(-1.29%) |
Aug 15, 2003 | 7.278 | 7.297 | 7.191 | 7.228 | 248,142 | -0.05(-0.68%) |
Aug 14, 2003 | 7.210 | 7.371 | 7.210 | 7.278 | 159,992 | +0.06(+0.86%) |
Aug 13, 2003 | 6.956 | 7.247 | 6.888 | 7.216 | 108,168 | +0.26(+3.74%) |
Aug 12, 2003 | 6.844 | 6.956 | 6.714 | 6.956 | 79,754 | +0.05(+0.72%) |
Aug 11, 2003 | 6.944 | 6.944 | 6.690 | 6.906 | 72,812 | -0.04(-0.54%) |
Aug 08, 2003 | 6.906 | 6.944 | 6.764 | 6.944 | 90,571 | +0.01(+0.09%) |
Aug 07, 2003 | 6.962 | 6.987 | 6.745 | 6.937 | 119,308 | -0.09(-1.23%) |
Aug 06, 2003 | 6.944 | 7.080 | 6.875 | 7.024 | 109,621 | +0.08(+1.16%) |
Aug 05, 2003 | 7.061 | 7.092 | 6.925 | 6.944 | 111,559 | -0.11(-1.49%) |
Aug 04, 2003 | 7.179 | 7.247 | 6.999 | 7.049 | 61,510 | -0.15(-2.07%) |
Aug 01, 2003 | 7.321 | 7.321 | 7.154 | 7.197 | 166,935 | -0.14(-1.94%) |
Jul 31, 2003 | 7.328 | 7.340 | 7.235 | 7.340 | 114,626 | +0.07(+1.02%) |
Jul 30, 2003 | 7.247 | 7.284 | 7.129 | 7.266 | 99,127 | +0.02(+0.26%) |
Jul 29, 2003 | 7.259 | 7.303 | 7.247 | 7.247 | 52,954 | -0.06(-0.76%) |
Jul 28, 2003 | 7.266 | 7.520 | 7.210 | 7.303 | 82,498 | +0.01(+0.08%) |
Jul 25, 2003 | 7.402 | 7.420 | 7.185 | 7.297 | 204,552 | -0.10(-1.34%) |
Jul 24, 2003 | 7.476 | 7.557 | 7.389 | 7.396 | 128,833 | -0.05(-0.67%) |
Jul 23, 2003 | 7.371 | 7.588 | 7.365 | 7.445 | 154,503 | +0.05(+0.67%) |
Jul 22, 2003 | 7.433 | 7.433 | 7.197 | 7.396 | 146,754 | +0.01(+0.08%) |
Jul 21, 2003 | 7.433 | 7.433 | 7.247 | 7.389 | 58,120 | -0.06(-0.75%) |
Jul 18, 2003 | 7.433 | 7.507 | 7.352 | 7.445 | 54,891 | -0.01(-0.08%) |
Jul 17, 2003 | 7.544 | 7.575 | 7.433 | 7.451 | 96,221 | -0.14(-1.80%) |
Jul 16, 2003 | 7.544 | 7.681 | 7.371 | 7.588 | 360,508 | +0.07(+0.91%) |
Jul 15, 2003 | 7.594 | 7.612 | 7.464 | 7.520 | 205,843 | -0.07(-0.98%) |
Jul 14, 2003 | 7.526 | 7.619 | 7.526 | 7.594 | 161,930 | +0.04(+0.49%) |
Jul 11, 2003 | 7.526 | 7.712 | 7.464 | 7.557 | 183,564 | +0.09(+1.24%) |
Jul 10, 2003 | 7.526 | 7.612 | 7.340 | 7.464 | 170,164 | -0.12(-1.63%) |
Jul 09, 2003 | 7.557 | 7.631 | 7.451 | 7.588 | 186,470 | +0.06(+0.82%) |
Jul 08, 2003 | 7.420 | 7.606 | 7.420 | 7.526 | 143,364 | +0.11(+1.42%) |
Jul 07, 2003 | 7.427 | 7.557 | 7.278 | 7.420 | 258,959 | +0.00(+0.00%) |
Jul 03, 2003 | 7.464 | 7.495 | 7.371 | 7.420 | 87,503 | -0.11(-1.40%) |
Jul 02, 2003 | 7.334 | 7.588 | 7.334 | 7.526 | 202,776 | +0.11(+1.50%) |
Jul 01, 2003 | 7.303 | 7.420 | 7.185 | 7.414 | 167,419 | +0.13(+1.79%) |
Jun 30, 2003 | 6.968 | 7.420 | 6.968 | 7.284 | 441,070 | +0.32(+4.63%) |
Jun 27, 2003 | 7.123 | 7.179 | 6.844 | 6.962 | 197,771 | -0.19(-2.68%) |
Jun 26, 2003 | 6.906 | 7.445 | 6.782 | 7.154 | 229,737 | +0.31(+4.53%) |
Jun 25, 2003 | 7.074 | 7.074 | 6.789 | 6.844 | 191,152 | -0.17(-2.39%) |
Jun 24, 2003 | 7.433 | 7.439 | 6.770 | 7.012 | 732,318 | -0.69(-8.93%) |
Jun 23, 2003 | 7.588 | 7.730 | 7.526 | 7.699 | 216,014 | +0.14(+1.89%) |
Jun 20, 2003 | 7.414 | 7.612 | 7.414 | 7.557 | 178,074 | +0.15(+2.01%) |
Jun 19, 2003 | 7.389 | 7.433 | 7.371 | 7.408 | 55,053 | -0.01(-0.17%) |
Jun 18, 2003 | 7.321 | 7.420 | 7.278 | 7.420 | 58,282 | +0.07(+0.93%) |
Jun 17, 2003 | 7.389 | 7.402 | 7.303 | 7.352 | 119,792 | -0.06(-0.84%) |
Jun 16, 2003 | 7.328 | 7.513 | 7.297 | 7.414 | 225,540 | +0.09(+1.18%) |
Jun 13, 2003 | 7.427 | 7.433 | 7.309 | 7.328 | 1,054,726 | -0.10(-1.33%) |
Jun 12, 2003 | 7.278 | 7.427 | 7.278 | 7.427 | 523,730 | +0.21(+2.92%) |
Jun 11, 2003 | 6.826 | 7.272 | 6.807 | 7.216 | 214,238 | +0.41(+6.01%) |
Jun 10, 2003 | 6.844 | 6.844 | 6.751 | 6.807 | 85,243 | -0.04(-0.54%) |
Jun 09, 2003 | 6.813 | 6.937 | 6.789 | 6.844 | 88,795 | +0.02(+0.36%) |
Jun 06, 2003 | 6.782 | 7.030 | 6.776 | 6.820 | 255,084 | +0.01(+0.09%) |
Jun 05, 2003 | 6.882 | 6.981 | 6.714 | 6.813 | 201,968 | -0.07(-0.99%) |
Jun 04, 2003 | 6.671 | 6.906 | 6.671 | 6.882 | 177,590 | +0.22(+3.35%) |
Jun 03, 2003 | 6.547 | 6.690 | 6.448 | 6.659 | 205,520 | +0.09(+1.42%) |