Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.990 | 7.990 | 7.870 | 7.870 | 307,240 | -0.12(-1.51%) |
Aug 28, 2003 | 7.995 | 8.017 | 7.784 | 7.990 | 279,475 | -0.00(-0.05%) |
Aug 27, 2003 | 7.856 | 8.028 | 7.854 | 7.995 | 240,785 | +0.14(+1.79%) |
Aug 26, 2003 | 7.892 | 7.896 | 7.755 | 7.854 | 723,722 | -0.06(-0.75%) |
Aug 25, 2003 | 7.898 | 7.913 | 7.823 | 7.913 | 681,391 | -0.02(-0.22%) |
Aug 22, 2003 | 7.852 | 7.964 | 7.852 | 7.931 | 1,206,204 | +0.06(+0.73%) |
Aug 21, 2003 | 7.795 | 7.907 | 7.760 | 7.874 | 444,247 | +0.11(+1.39%) |
Aug 20, 2003 | 7.667 | 7.821 | 7.634 | 7.766 | 498,867 | +0.15(+2.02%) |
Aug 19, 2003 | 7.580 | 7.689 | 7.580 | 7.613 | 805,198 | +0.06(+0.76%) |
Aug 18, 2003 | 7.384 | 7.619 | 7.349 | 7.555 | 599,915 | +0.16(+2.11%) |
Aug 15, 2003 | 7.305 | 7.454 | 7.305 | 7.399 | 151,116 | +0.09(+1.29%) |
Aug 14, 2003 | 7.268 | 7.323 | 7.208 | 7.305 | 524,357 | +0.04(+0.51%) |
Aug 13, 2003 | 7.388 | 7.391 | 7.257 | 7.268 | 429,681 | -0.09(-1.25%) |
Aug 12, 2003 | 7.257 | 7.402 | 7.239 | 7.360 | 398,274 | +0.10(+1.42%) |
Aug 11, 2003 | 7.173 | 7.349 | 7.118 | 7.257 | 321,806 | +0.08(+1.16%) |
Aug 08, 2003 | 7.206 | 7.307 | 7.173 | 7.173 | 679,570 | -0.06(-0.85%) |
Aug 07, 2003 | 7.101 | 7.360 | 7.052 | 7.235 | 910,797 | +0.13(+1.89%) |
Aug 06, 2003 | 7.030 | 7.316 | 7.008 | 7.101 | 786,991 | +0.03(+0.40%) |
Aug 05, 2003 | 7.250 | 7.250 | 7.068 | 7.072 | 890,770 | -0.28(-3.77%) |
Aug 04, 2003 | 7.415 | 7.580 | 7.145 | 7.349 | 2,872,131 | +0.10(+1.36%) |
Aug 01, 2003 | 6.811 | 7.360 | 6.635 | 7.250 | 3,984,570 | +0.66(+10.00%) |
Jul 31, 2003 | 6.387 | 6.692 | 6.360 | 6.591 | 1,198,921 | +0.20(+3.20%) |
Jul 30, 2003 | 6.347 | 6.393 | 6.259 | 6.387 | 639,515 | +0.04(+0.69%) |
Jul 29, 2003 | 6.286 | 6.367 | 6.215 | 6.343 | 411,474 | +0.06(+0.94%) |
Jul 28, 2003 | 6.371 | 6.371 | 6.248 | 6.283 | 476,564 | -0.09(-1.38%) |
Jul 25, 2003 | 6.228 | 6.371 | 6.228 | 6.371 | 412,385 | +0.13(+2.11%) |
Jul 24, 2003 | 6.173 | 6.411 | 6.173 | 6.239 | 493,405 | -0.08(-1.29%) |
Jul 23, 2003 | 6.250 | 6.321 | 6.211 | 6.321 | 556,219 | +0.10(+1.66%) |
Jul 22, 2003 | 6.305 | 6.371 | 6.173 | 6.217 | 521,171 | -0.09(-1.39%) |
Jul 21, 2003 | 6.404 | 6.406 | 6.163 | 6.305 | 578,067 | -0.12(-1.85%) |
Jul 18, 2003 | 6.468 | 6.468 | 6.371 | 6.424 | 639,971 | -0.07(-1.02%) |
Jul 17, 2003 | 6.523 | 6.562 | 6.393 | 6.490 | 426,495 | -0.03(-0.51%) |
Jul 16, 2003 | 6.580 | 6.600 | 6.488 | 6.523 | 360,495 | -0.08(-1.23%) |
Jul 15, 2003 | 6.547 | 6.710 | 6.514 | 6.604 | 624,495 | +0.08(+1.21%) |
Jul 14, 2003 | 6.571 | 6.712 | 6.525 | 6.525 | 217,116 | -0.01(-0.10%) |
Jul 11, 2003 | 6.470 | 6.532 | 6.453 | 6.532 | 176,151 | +0.06(+0.95%) |
Jul 10, 2003 | 6.514 | 6.545 | 6.448 | 6.470 | 269,006 | -0.08(-1.17%) |
Jul 09, 2003 | 6.536 | 6.562 | 6.459 | 6.547 | 458,357 | -0.02(-0.33%) |
Jul 08, 2003 | 6.446 | 6.657 | 6.446 | 6.569 | 504,329 | +0.12(+1.91%) |
Jul 07, 2003 | 6.420 | 6.448 | 6.345 | 6.446 | 233,047 | +0.05(+0.86%) |
Jul 03, 2003 | 6.369 | 6.442 | 6.327 | 6.391 | 203,006 | +0.02(+0.31%) |
Jul 02, 2003 | 6.308 | 6.402 | 6.202 | 6.371 | 567,598 | +0.04(+0.66%) |
Jul 01, 2003 | 6.061 | 6.351 | 5.943 | 6.329 | 831,143 | +0.26(+4.27%) |
Jun 30, 2003 | 6.356 | 6.356 | 5.998 | 6.070 | 1,235,790 | -0.29(-4.56%) |
Jun 27, 2003 | 6.195 | 6.426 | 6.195 | 6.360 | 257,171 | +0.16(+2.66%) |
Jun 26, 2003 | 6.202 | 6.250 | 6.195 | 6.195 | 244,427 | -0.00(-0.07%) |
Jun 25, 2003 | 6.213 | 6.316 | 6.195 | 6.200 | 343,654 | +0.04(+0.68%) |
Jun 24, 2003 | 6.200 | 6.204 | 6.002 | 6.158 | 771,515 | -0.04(-0.71%) |
Jun 23, 2003 | 6.417 | 6.417 | 6.187 | 6.202 | 634,508 | -0.27(-4.18%) |
Jun 20, 2003 | 6.338 | 6.525 | 6.332 | 6.472 | 1,101,514 | +0.13(+2.11%) |
Jun 19, 2003 | 6.503 | 6.503 | 6.301 | 6.338 | 281,295 | -0.20(-3.06%) |
Jun 18, 2003 | 6.314 | 6.540 | 6.217 | 6.538 | 720,536 | +0.22(+3.55%) |
Jun 17, 2003 | 6.349 | 6.349 | 6.222 | 6.314 | 807,929 | -0.05(-0.73%) |
Jun 16, 2003 | 6.261 | 6.409 | 6.261 | 6.360 | 726,908 | +0.10(+1.58%) |
Jun 13, 2003 | 6.371 | 6.373 | 6.217 | 6.261 | 398,274 | -0.09(-1.38%) |
Jun 12, 2003 | 6.360 | 6.362 | 6.261 | 6.349 | 394,633 | -0.01(-0.17%) |
Jun 11, 2003 | 6.349 | 6.360 | 6.206 | 6.360 | 477,929 | -0.01(-0.17%) |
Jun 10, 2003 | 6.220 | 6.371 | 6.156 | 6.371 | 325,902 | +0.16(+2.65%) |
Jun 09, 2003 | 6.316 | 6.329 | 6.090 | 6.206 | 328,178 | -0.15(-2.42%) |
Jun 06, 2003 | 6.569 | 6.622 | 6.305 | 6.360 | 496,592 | -0.18(-2.79%) |
Jun 05, 2003 | 6.424 | 6.591 | 6.424 | 6.543 | 868,467 | +0.12(+1.85%) |
Jun 04, 2003 | 6.083 | 6.424 | 6.081 | 6.424 | 1,033,694 | +0.33(+5.37%) |
Jun 03, 2003 | 5.965 | 6.141 | 5.965 | 6.097 | 676,384 | +0.13(+2.21%) |