Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.536 | 8.934 | 8.414 | 8.528 | 165,484 | +0.00(+0.00%) |
Aug 28, 2003 | 7.854 | 8.731 | 7.724 | 8.528 | 154,648 | +0.52(+6.49%) |
Aug 27, 2003 | 8.122 | 8.138 | 7.975 | 8.008 | 48,266 | +0.04(+0.51%) |
Aug 26, 2003 | 7.602 | 8.203 | 7.602 | 7.967 | 91,607 | +0.17(+2.19%) |
Aug 25, 2003 | 8.365 | 8.463 | 7.675 | 7.797 | 145,537 | -0.42(-5.14%) |
Aug 22, 2003 | 8.446 | 8.610 | 8.211 | 8.219 | 104,658 | -0.16(-1.94%) |
Aug 21, 2003 | 8.122 | 8.731 | 8.121 | 8.382 | 172,379 | +0.29(+3.61%) |
Aug 20, 2003 | 8.114 | 8.195 | 7.837 | 8.089 | 141,474 | -0.03(-0.40%) |
Aug 19, 2003 | 8.187 | 8.187 | 7.959 | 8.122 | 60,332 | +0.10(+1.19%) |
Aug 18, 2003 | 8.398 | 8.479 | 7.927 | 8.026 | 42,356 | +0.05(+0.63%) |
Aug 15, 2003 | 8.105 | 8.284 | 7.879 | 7.975 | 31,151 | +0.01(+0.10%) |
Aug 14, 2003 | 8.178 | 8.195 | 7.878 | 7.967 | 30,782 | -0.02(-0.20%) |
Aug 13, 2003 | 7.675 | 8.154 | 7.675 | 7.984 | 256,722 | +0.32(+4.24%) |
Aug 12, 2003 | 7.334 | 7.699 | 7.334 | 7.659 | 19,454 | +0.23(+3.06%) |
Aug 11, 2003 | 7.756 | 7.756 | 7.309 | 7.431 | 63,903 | -0.30(-3.89%) |
Aug 08, 2003 | 7.488 | 8.788 | 7.309 | 7.732 | 302,771 | +0.41(+5.54%) |
Aug 07, 2003 | 7.472 | 7.545 | 7.309 | 7.326 | 28,073 | -0.24(-3.22%) |
Aug 06, 2003 | 7.716 | 7.748 | 7.569 | 7.569 | 49,004 | +0.12(+1.64%) |
Aug 05, 2003 | 7.772 | 8.000 | 7.439 | 7.448 | 42,725 | -0.40(-5.07%) |
Aug 04, 2003 | 7.910 | 7.943 | 7.553 | 7.845 | 65,873 | +0.15(+1.90%) |
Aug 01, 2003 | 7.586 | 7.797 | 7.383 | 7.699 | 78,995 | +0.11(+1.50%) |
Jul 31, 2003 | 7.675 | 7.716 | 7.423 | 7.586 | 35,953 | -0.09(-1.16%) |
Jul 30, 2003 | 7.553 | 7.675 | 7.423 | 7.675 | 175,088 | +0.46(+6.42%) |
Jul 29, 2003 | 7.318 | 7.660 | 6.960 | 7.212 | 134,578 | -0.24(-3.27%) |
Jul 28, 2003 | 7.431 | 7.521 | 7.123 | 7.456 | 30,658 | +0.16(+2.23%) |
Jul 25, 2003 | 6.538 | 7.675 | 6.440 | 7.293 | 101,950 | +0.87(+13.53%) |
Jul 24, 2003 | 6.627 | 6.936 | 6.311 | 6.424 | 65,257 | -0.20(-3.06%) |
Jul 23, 2003 | 7.423 | 7.423 | 6.579 | 6.627 | 49,004 | -0.68(-9.33%) |
Jul 22, 2003 | 6.936 | 7.366 | 6.643 | 7.309 | 44,695 | +0.61(+9.09%) |
Jul 21, 2003 | 6.936 | 7.024 | 6.579 | 6.700 | 36,076 | -0.24(-3.40%) |
Jul 18, 2003 | 7.301 | 7.318 | 6.912 | 6.936 | 33,860 | -0.38(-5.22%) |
Jul 17, 2003 | 7.456 | 7.699 | 7.309 | 7.318 | 47,773 | -0.33(-4.35%) |
Jul 16, 2003 | 7.513 | 7.675 | 7.448 | 7.651 | 33,983 | +0.15(+2.06%) |
Jul 15, 2003 | 7.196 | 7.513 | 7.196 | 7.496 | 14,405 | +0.15(+1.99%) |
Jul 14, 2003 | 6.903 | 7.634 | 6.765 | 7.350 | 56,392 | +0.45(+6.47%) |
Jul 11, 2003 | 6.903 | 6.903 | 6.497 | 6.903 | 48,758 | +0.26(+3.91%) |
Jul 10, 2003 | 6.335 | 6.879 | 6.335 | 6.643 | 49,128 | +0.09(+1.36%) |
Jul 09, 2003 | 6.440 | 6.635 | 6.294 | 6.554 | 67,227 | +0.19(+3.07%) |
Jul 08, 2003 | 6.367 | 6.424 | 6.189 | 6.359 | 30,535 | +0.24(+4.00%) |
Jul 07, 2003 | 5.961 | 6.375 | 5.961 | 6.115 | 19,207 | +0.11(+1.88%) |
Jul 03, 2003 | 5.685 | 6.181 | 5.685 | 6.002 | 8,865 | +0.24(+4.08%) |
Jul 02, 2003 | 5.523 | 5.807 | 5.523 | 5.766 | 18,592 | +0.32(+5.81%) |
Jul 01, 2003 | 5.474 | 5.498 | 5.312 | 5.450 | 16,499 | -0.15(-2.61%) |
Jun 30, 2003 | 5.766 | 5.929 | 5.490 | 5.596 | 23,640 | -0.23(-3.91%) |
Jun 27, 2003 | 5.848 | 5.913 | 5.807 | 5.823 | 13,120 | -0.02(-0.42%) |
Jun 26, 2003 | 5.783 | 5.871 | 5.523 | 5.848 | 18,222 | +0.15(+2.56%) |
Jun 25, 2003 | 5.636 | 5.953 | 5.441 | 5.701 | 38,046 | +0.02(+0.29%) |
Jun 24, 2003 | 6.091 | 6.091 | 5.669 | 5.685 | 121,773 | -0.39(-6.42%) |
Jun 23, 2003 | 6.733 | 6.733 | 5.888 | 6.075 | 84,958 | -0.37(-5.79%) |
Jun 20, 2003 | 6.440 | 6.449 | 6.392 | 6.449 | 14,159 | +0.02(+0.25%) |
Jun 19, 2003 | 6.489 | 6.497 | 6.384 | 6.432 | 16,991 | +0.05(+0.76%) |
Jun 18, 2003 | 6.579 | 6.579 | 6.384 | 6.384 | 22,286 | -0.11(-1.75%) |
Jun 17, 2003 | 6.497 | 6.619 | 6.172 | 6.497 | 59,593 | +0.16(+2.56%) |
Jun 16, 2003 | 7.837 | 8.057 | 6.205 | 6.335 | 290,089 | -1.53(-19.42%) |
Jun 13, 2003 | 7.919 | 8.195 | 7.854 | 7.862 | 52,821 | -0.26(-3.20%) |
Jun 12, 2003 | 6.985 | 8.788 | 6.782 | 8.122 | 168,069 | +1.14(+16.28%) |
Jun 11, 2003 | 6.473 | 7.106 | 6.448 | 6.985 | 73,753 | +0.12(+1.78%) |
Jun 10, 2003 | 6.416 | 6.903 | 6.059 | 6.863 | 29,796 | +0.51(+8.06%) |
Jun 09, 2003 | 6.481 | 6.359 | 6.262 | 6.351 | 9,727 | -0.13(-2.01%) |
Jun 06, 2003 | 6.611 | 6.611 | 6.172 | 6.481 | 21,424 | -0.08(-1.24%) |
Jun 05, 2003 | 6.416 | 6.717 | 6.384 | 6.562 | 53,806 | -0.28(-4.15%) |
Jun 04, 2003 | 5.913 | 6.903 | 5.913 | 6.847 | 109,214 | +0.89(+15.01%) |
Jun 03, 2003 | 5.929 | 6.148 | 5.929 | 5.953 | 9,603 | -0.12(-2.01%) |