Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.163 | 7.215 | 7.155 | 7.163 | 1,443 | -0.01(-0.11%) |
Aug 28, 2003 | 7.117 | 7.179 | 7.117 | 7.170 | 276,380 | +0.02(+0.21%) |
Aug 27, 2003 | 7.186 | 7.186 | 7.125 | 7.155 | 64,436 | -0.08(-1.16%) |
Aug 26, 2003 | 7.208 | 7.247 | 7.208 | 7.239 | 28,084 | +0.03(+0.42%) |
Aug 25, 2003 | 7.338 | 7.338 | 7.102 | 7.208 | 41,207 | -0.05(-0.73%) |
Aug 22, 2003 | 7.262 | 7.262 | 7.262 | 7.262 | 131 | -0.05(-0.63%) |
Aug 21, 2003 | 7.277 | 7.315 | 7.262 | 7.308 | 46,063 | +0.05(+0.63%) |
Aug 20, 2003 | 7.224 | 7.346 | 7.224 | 7.262 | 28,609 | +0.08(+1.16%) |
Aug 19, 2003 | 7.239 | 7.239 | 7.094 | 7.179 | 41,338 | -0.05(-0.73%) |
Aug 18, 2003 | 7.216 | 7.231 | 7.163 | 7.231 | 29,002 | -0.01(-0.11%) |
Aug 15, 2003 | 7.224 | 7.239 | 7.224 | 7.239 | 22,966 | +0.02(+0.32%) |
Aug 14, 2003 | 7.338 | 7.338 | 7.170 | 7.216 | 22,834 | -0.06(-0.84%) |
Aug 13, 2003 | 7.277 | 7.391 | 7.201 | 7.277 | 42,782 | +0.04(+0.53%) |
Aug 12, 2003 | 7.239 | 7.254 | 7.231 | 7.239 | 4,330 | +0.04(+0.53%) |
Aug 11, 2003 | 7.087 | 7.269 | 7.048 | 7.201 | 36,876 | +0.11(+1.50%) |
Aug 08, 2003 | 7.048 | 7.315 | 6.942 | 7.094 | 89,108 | -0.14(-1.90%) |
Aug 07, 2003 | 7.048 | 7.285 | 7.048 | 7.231 | 32,546 | -0.05(-0.63%) |
Aug 06, 2003 | 7.361 | 7.468 | 7.277 | 7.277 | 115,749 | -0.23(-3.05%) |
Aug 05, 2003 | 7.589 | 7.589 | 7.437 | 7.506 | 23,228 | -0.12(-1.60%) |
Aug 04, 2003 | 7.696 | 7.696 | 7.559 | 7.628 | 14,698 | +0.01(+0.10%) |
Aug 01, 2003 | 7.506 | 7.620 | 7.506 | 7.620 | 18,241 | +0.11(+1.52%) |
Jul 31, 2003 | 7.033 | 7.506 | 7.033 | 7.506 | 140,552 | +0.27(+3.79%) |
Jul 30, 2003 | 7.224 | 7.262 | 7.147 | 7.231 | 12,204 | -0.01(-0.11%) |
Jul 29, 2003 | 6.515 | 7.269 | 6.515 | 7.239 | 124,016 | +0.02(+0.21%) |
Jul 28, 2003 | 7.102 | 7.262 | 7.102 | 7.224 | 207,219 | +0.05(+0.64%) |
Jul 25, 2003 | 7.201 | 7.201 | 7.087 | 7.178 | 21,391 | +0.02(+0.21%) |
Jul 24, 2003 | 6.858 | 7.170 | 6.850 | 7.163 | 146,457 | +0.30(+4.44%) |
Jul 23, 2003 | 6.660 | 6.858 | 6.660 | 6.858 | 101,050 | +0.19(+2.86%) |
Jul 22, 2003 | 6.546 | 6.675 | 6.546 | 6.667 | 24,278 | +0.11(+1.74%) |
Jul 21, 2003 | 6.553 | 6.553 | 6.477 | 6.553 | 2,624 | +0.07(+1.06%) |
Jul 18, 2003 | 6.416 | 6.515 | 6.379 | 6.485 | 90,158 | +0.17(+2.65%) |
Jul 17, 2003 | 6.248 | 6.325 | 6.248 | 6.317 | 166,011 | +0.22(+3.63%) |
Jul 16, 2003 | 6.088 | 6.096 | 6.073 | 6.096 | 42,388 | +0.08(+1.27%) |
Jul 15, 2003 | 6.248 | 6.248 | 6.012 | 6.020 | 37,664 | -0.15(-2.47%) |
Jul 14, 2003 | 6.172 | 6.172 | 6.081 | 6.172 | 22,178 | +0.08(+1.25%) |
Jul 11, 2003 | 6.096 | 6.096 | 6.096 | 6.096 | 9,055 | +0.03(+0.50%) |
Jul 10, 2003 | 6.096 | 6.099 | 6.065 | 6.065 | 3,280 | +0.00(+0.00%) |
Jul 09, 2003 | 5.890 | 6.088 | 5.761 | 6.065 | 32,283 | +0.18(+3.11%) |
Jul 08, 2003 | 5.867 | 5.890 | 5.807 | 5.883 | 29,002 | -0.08(-1.40%) |
Jul 07, 2003 | 6.134 | 6.134 | 5.867 | 5.966 | 3,280 | -0.05(-0.89%) |
Jul 03, 2003 | 5.966 | 6.020 | 5.814 | 6.020 | 15,354 | +0.07(+1.15%) |
Jul 02, 2003 | 6.096 | 5.966 | 5.844 | 5.951 | 9,842 | -0.14(-2.38%) |
Jul 01, 2003 | 5.905 | 6.096 | 5.845 | 6.096 | 1,443 | +0.23(+3.91%) |
Jun 30, 2003 | 5.829 | 5.921 | 5.822 | 5.867 | 10,761 | +0.04(+0.64%) |
Jun 27, 2003 | 5.829 | 5.829 | 5.753 | 5.829 | 6,168 | -0.05(-0.78%) |
Jun 26, 2003 | 5.905 | 5.905 | 5.875 | 5.875 | 8,661 | -0.05(-0.77%) |
Jun 25, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 656 | +0.03(+0.52%) |
Jun 24, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 1,312 | +0.00(+0.00%) |
Jun 23, 2003 | 5.898 | 5.898 | 5.890 | 5.890 | 1,312 | -0.03(-0.51%) |
Jun 20, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 656 | -0.10(-1.65%) |
Jun 19, 2003 | 6.020 | 6.020 | 5.859 | 6.020 | 36,614 | +0.00(+0.00%) |
Jun 18, 2003 | 6.096 | 6.104 | 5.959 | 6.020 | 24,147 | -0.09(-1.50%) |
Jun 17, 2003 | 5.982 | 6.133 | 5.982 | 6.111 | 146,720 | +0.02(+0.38%) |
Jun 16, 2003 | 6.096 | 6.096 | 6.065 | 6.088 | 19,029 | +0.01(+0.13%) |
Jun 13, 2003 | 6.088 | 6.096 | 6.081 | 6.081 | 45,538 | -0.02(-0.25%) |
Jun 12, 2003 | 6.058 | 6.096 | 6.012 | 6.096 | 60,761 | +0.08(+1.27%) |
Jun 11, 2003 | 6.020 | 6.020 | 5.905 | 6.020 | 46,325 | +0.11(+1.94%) |
Jun 10, 2003 | 5.829 | 5.905 | 5.677 | 5.905 | 55,905 | +0.14(+2.51%) |
Jun 09, 2003 | 5.738 | 5.761 | 5.715 | 5.761 | 13,254 | +0.02(+0.40%) |
Jun 06, 2003 | 5.700 | 5.738 | 5.669 | 5.738 | 3,805 | -0.02(-0.26%) |
Jun 05, 2003 | 5.753 | 5.753 | 5.654 | 5.753 | 5,511 | +0.06(+1.07%) |
Jun 04, 2003 | 5.639 | 5.715 | 5.578 | 5.692 | 86,746 | +0.07(+1.22%) |
Jun 03, 2003 | 5.326 | 5.639 | 5.311 | 5.624 | 250,395 | +0.29(+5.43%) |