Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.004 | 7.269 | 6.958 | 7.207 | 15,206,030 | +0.19(+2.77%) |
Aug 28, 2003 | 6.984 | 7.013 | 6.884 | 7.013 | 10,313,924 | +0.05(+0.65%) |
Aug 27, 2003 | 6.939 | 6.997 | 6.891 | 6.968 | 5,966,692 | -0.00(-0.05%) |
Aug 26, 2003 | 6.819 | 6.987 | 6.790 | 6.971 | 13,319,858 | -0.01(-0.09%) |
Aug 25, 2003 | 7.075 | 7.078 | 6.887 | 6.978 | 7,796,861 | -0.05(-0.64%) |
Aug 22, 2003 | 7.046 | 7.068 | 6.971 | 7.023 | 16,136,121 | +0.12(+1.73%) |
Aug 21, 2003 | 6.920 | 6.926 | 6.819 | 6.903 | 10,798,463 | +0.01(+0.14%) |
Aug 20, 2003 | 6.900 | 6.916 | 6.836 | 6.894 | 9,131,044 | +0.00(+0.05%) |
Aug 19, 2003 | 6.868 | 6.913 | 6.810 | 6.891 | 9,659,519 | +0.05(+0.80%) |
Aug 18, 2003 | 6.852 | 6.868 | 6.819 | 6.836 | 7,410,097 | +0.04(+0.57%) |
Aug 15, 2003 | 6.881 | 6.881 | 6.758 | 6.797 | 5,598,802 | -0.04(-0.57%) |
Aug 14, 2003 | 6.813 | 6.874 | 6.745 | 6.836 | 8,439,819 | +0.05(+0.71%) |
Aug 13, 2003 | 6.858 | 6.871 | 6.726 | 6.787 | 10,009,773 | -0.03(-0.47%) |
Aug 12, 2003 | 6.806 | 6.823 | 6.671 | 6.819 | 11,123,345 | +0.05(+0.72%) |
Aug 11, 2003 | 6.781 | 6.916 | 6.716 | 6.771 | 12,612,852 | +0.01(+0.19%) |
Aug 08, 2003 | 6.829 | 6.839 | 6.690 | 6.758 | 12,952,895 | -0.07(-0.99%) |
Aug 07, 2003 | 6.965 | 6.965 | 6.790 | 6.826 | 14,536,154 | -0.08(-1.12%) |
Aug 06, 2003 | 6.858 | 6.952 | 6.735 | 6.903 | 15,189,013 | +0.03(+0.42%) |
Aug 05, 2003 | 7.039 | 7.042 | 6.871 | 6.874 | 14,162,695 | -0.15(-2.07%) |
Aug 04, 2003 | 7.068 | 7.071 | 6.981 | 7.020 | 17,884,916 | -0.12(-1.72%) |
Aug 01, 2003 | 6.903 | 7.178 | 6.903 | 7.143 | 29,057,766 | +0.27(+3.95%) |
Jul 31, 2003 | 6.900 | 7.029 | 6.823 | 6.871 | 11,365,614 | +0.03(+0.47%) |
Jul 30, 2003 | 7.059 | 7.084 | 6.832 | 6.839 | 13,658,354 | -0.19(-2.67%) |
Jul 29, 2003 | 7.175 | 7.175 | 6.981 | 7.026 | 20,756,874 | -0.15(-2.07%) |
Jul 28, 2003 | 6.845 | 7.233 | 6.845 | 7.175 | 43,335,872 | +0.58(+8.77%) |
Jul 25, 2003 | 6.554 | 6.651 | 6.529 | 6.596 | 18,103,360 | +0.13(+2.05%) |
Jul 24, 2003 | 6.480 | 6.845 | 6.464 | 6.464 | 42,943,536 | +0.15(+2.41%) |
Jul 23, 2003 | 6.454 | 6.461 | 6.163 | 6.312 | 15,555,356 | -0.09(-1.46%) |
Jul 22, 2003 | 6.276 | 6.435 | 6.199 | 6.406 | 16,658,718 | +0.21(+3.39%) |
Jul 21, 2003 | 6.267 | 6.364 | 6.186 | 6.196 | 15,848,988 | -0.03(-0.42%) |
Jul 18, 2003 | 6.108 | 6.225 | 6.083 | 6.221 | 12,816,445 | +0.06(+1.05%) |
Jul 17, 2003 | 6.199 | 6.254 | 6.128 | 6.157 | 11,280,526 | -0.06(-0.99%) |
Jul 16, 2003 | 6.335 | 6.341 | 6.167 | 6.218 | 10,864,677 | -0.12(-1.84%) |
Jul 15, 2003 | 6.351 | 6.360 | 6.238 | 6.335 | 10,407,986 | +0.04(+0.67%) |
Jul 14, 2003 | 6.348 | 6.412 | 6.270 | 6.293 | 9,100,412 | +0.03(+0.41%) |
Jul 11, 2003 | 6.221 | 6.335 | 6.218 | 6.267 | 6,920,298 | +0.08(+1.25%) |
Jul 10, 2003 | 6.415 | 6.415 | 6.150 | 6.189 | 11,293,212 | -0.23(-3.53%) |
Jul 09, 2003 | 6.383 | 6.477 | 6.341 | 6.415 | 14,105,453 | +0.04(+0.61%) |
Jul 08, 2003 | 6.399 | 6.402 | 6.296 | 6.377 | 16,049,796 | -0.08(-1.30%) |
Jul 07, 2003 | 6.367 | 6.461 | 6.283 | 6.461 | 13,035,818 | +0.18(+2.94%) |
Jul 03, 2003 | 6.354 | 6.415 | 6.176 | 6.276 | 8,441,675 | -0.15(-2.31%) |
Jul 02, 2003 | 6.263 | 6.461 | 6.141 | 6.425 | 14,394,134 | +0.23(+3.65%) |
Jul 01, 2003 | 6.238 | 6.238 | 6.076 | 6.199 | 15,278,123 | -0.02(-0.36%) |
Jun 30, 2003 | 6.335 | 6.409 | 6.147 | 6.221 | 11,750,522 | -0.04(-0.62%) |
Jun 27, 2003 | 6.386 | 6.451 | 6.163 | 6.260 | 11,536,719 | -0.12(-1.82%) |
Jun 26, 2003 | 6.344 | 6.380 | 6.267 | 6.377 | 9,884,152 | +0.04(+0.66%) |
Jun 25, 2003 | 6.454 | 6.574 | 6.331 | 6.335 | 13,224,249 | -0.12(-1.85%) |
Jun 24, 2003 | 6.409 | 6.506 | 6.406 | 6.454 | 12,240,630 | +0.05(+0.71%) |
Jun 23, 2003 | 6.606 | 6.622 | 6.383 | 6.409 | 11,019,383 | -0.19(-2.94%) |
Jun 20, 2003 | 6.609 | 6.642 | 6.512 | 6.603 | 23,533,532 | +0.06(+0.94%) |
Jun 19, 2003 | 6.538 | 6.625 | 6.499 | 6.541 | 11,847,368 | +0.00(+0.05%) |
Jun 18, 2003 | 6.464 | 6.554 | 6.415 | 6.538 | 18,861,108 | +0.06(+0.90%) |
Jun 17, 2003 | 6.519 | 6.622 | 6.419 | 6.480 | 29,524,050 | -0.33(-4.80%) |
Jun 16, 2003 | 6.803 | 6.813 | 6.706 | 6.806 | 11,070,126 | +0.06(+0.96%) |
Jun 13, 2003 | 6.819 | 6.897 | 6.661 | 6.742 | 20,597,218 | -0.22(-3.11%) |
Jun 12, 2003 | 6.848 | 7.059 | 6.755 | 6.958 | 26,467,064 | +0.33(+5.02%) |
Jun 11, 2003 | 6.238 | 6.632 | 6.234 | 6.625 | 26,614,344 | +0.39(+6.22%) |
Jun 10, 2003 | 6.270 | 6.280 | 6.083 | 6.238 | 14,441,784 | +0.01(+0.10%) |
Jun 09, 2003 | 6.293 | 6.464 | 6.173 | 6.231 | 10,715,541 | -0.03(-0.46%) |
Jun 06, 2003 | 6.373 | 6.438 | 6.215 | 6.260 | 14,950,456 | -0.08(-1.27%) |
Jun 05, 2003 | 6.331 | 6.415 | 6.302 | 6.341 | 11,403,981 | -0.07(-1.11%) |
Jun 04, 2003 | 6.286 | 6.422 | 6.234 | 6.412 | 13,914,547 | +0.13(+2.01%) |
Jun 03, 2003 | 6.415 | 6.419 | 6.225 | 6.286 | 12,016,616 | -0.10(-1.52%) |