Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.049 | 7.071 | 7.022 | 7.022 | 97,934 | -0.03(-0.39%) |
Aug 28, 2003 | 7.022 | 7.070 | 6.998 | 7.049 | 63,314 | +0.05(+0.73%) |
Aug 27, 2003 | 6.933 | 7.028 | 6.908 | 6.998 | 77,037 | +0.10(+1.49%) |
Aug 26, 2003 | 6.821 | 6.903 | 6.767 | 6.895 | 84,523 | +0.07(+1.08%) |
Aug 25, 2003 | 6.863 | 6.863 | 6.775 | 6.821 | 101,677 | -0.03(-0.37%) |
Aug 22, 2003 | 7.174 | 7.190 | 6.847 | 6.847 | 338,092 | -0.31(-4.28%) |
Aug 21, 2003 | 7.095 | 7.161 | 7.062 | 7.153 | 86,706 | +0.10(+1.36%) |
Aug 20, 2003 | 6.957 | 7.073 | 6.941 | 7.057 | 49,902 | +0.09(+1.36%) |
Aug 19, 2003 | 6.877 | 6.974 | 6.861 | 6.962 | 251,698 | +0.09(+1.35%) |
Aug 18, 2003 | 6.821 | 6.869 | 6.797 | 6.869 | 128,500 | +0.06(+0.94%) |
Aug 15, 2003 | 6.765 | 6.808 | 6.744 | 6.805 | 37,427 | +0.05(+0.69%) |
Aug 14, 2003 | 6.677 | 6.773 | 6.677 | 6.759 | 85,770 | +0.11(+1.66%) |
Aug 13, 2003 | 6.621 | 6.664 | 6.619 | 6.648 | 107,603 | +0.06(+0.90%) |
Aug 12, 2003 | 6.549 | 6.589 | 6.549 | 6.589 | 171,853 | +0.05(+0.74%) |
Aug 11, 2003 | 6.525 | 6.574 | 6.525 | 6.541 | 118,831 | +0.00(+0.05%) |
Aug 08, 2003 | 6.517 | 6.557 | 6.504 | 6.537 | 34,932 | +0.03(+0.44%) |
Aug 07, 2003 | 6.573 | 6.573 | 6.477 | 6.509 | 159,377 | -0.07(-1.02%) |
Aug 06, 2003 | 6.493 | 6.624 | 6.493 | 6.576 | 116,336 | +0.08(+1.28%) |
Aug 05, 2003 | 6.496 | 6.539 | 6.453 | 6.493 | 83,275 | -0.00(-0.05%) |
Aug 04, 2003 | 6.557 | 6.557 | 6.443 | 6.496 | 101,677 | -0.08(-1.22%) |
Aug 01, 2003 | 6.669 | 6.669 | 6.576 | 6.576 | 247,331 | -0.19(-2.80%) |
Jul 31, 2003 | 6.765 | 6.808 | 6.741 | 6.765 | 99,805 | -0.07(-0.99%) |
Jul 30, 2003 | 6.789 | 6.877 | 6.789 | 6.832 | 107,603 | +0.05(+0.76%) |
Jul 29, 2003 | 6.738 | 6.794 | 6.728 | 6.781 | 157,194 | +0.05(+0.76%) |
Jul 28, 2003 | 6.653 | 6.797 | 6.653 | 6.730 | 139,416 | +0.08(+1.13%) |
Jul 25, 2003 | 6.557 | 6.655 | 6.545 | 6.655 | 181,210 | +0.10(+1.59%) |
Jul 24, 2003 | 6.400 | 6.584 | 6.393 | 6.550 | 166,551 | +0.16(+2.48%) |
Jul 23, 2003 | 6.395 | 6.408 | 6.372 | 6.392 | 140,975 | +0.02(+0.25%) |
Jul 22, 2003 | 6.348 | 6.412 | 6.342 | 6.376 | 43,041 | +0.05(+0.73%) |
Jul 21, 2003 | 6.292 | 6.368 | 6.271 | 6.329 | 103,548 | +0.02(+0.33%) |
Jul 18, 2003 | 6.501 | 6.597 | 6.305 | 6.308 | 128,812 | -0.15(-2.36%) |
Jul 17, 2003 | 6.509 | 6.512 | 6.461 | 6.461 | 43,977 | -0.09(-1.35%) |
Jul 16, 2003 | 6.525 | 6.605 | 6.521 | 6.549 | 107,291 | +0.02(+0.25%) |
Jul 15, 2003 | 6.613 | 6.613 | 6.517 | 6.533 | 99,805 | -0.00(-0.07%) |
Jul 14, 2003 | 6.531 | 6.598 | 6.502 | 6.537 | 39,610 | +0.05(+0.72%) |
Jul 11, 2003 | 6.396 | 6.584 | 6.392 | 6.491 | 48,343 | +0.08(+1.25%) |
Jul 10, 2003 | 6.401 | 6.563 | 6.340 | 6.411 | 160,625 | +0.01(+0.15%) |
Jul 09, 2003 | 6.372 | 6.427 | 6.316 | 6.401 | 106,043 | +0.01(+0.20%) |
Jul 08, 2003 | 6.199 | 6.412 | 6.199 | 6.388 | 126,316 | +0.21(+3.45%) |
Jul 07, 2003 | 6.151 | 6.175 | 6.132 | 6.175 | 63,626 | +0.06(+1.05%) |
Jul 03, 2003 | 6.116 | 6.153 | 6.108 | 6.111 | 22,456 | -0.01(-0.21%) |
Jul 02, 2003 | 6.068 | 6.146 | 6.068 | 6.124 | 90,761 | +0.07(+1.19%) |
Jul 01, 2003 | 6.092 | 6.092 | 5.984 | 6.052 | 83,275 | -0.04(-0.66%) |
Jun 30, 2003 | 6.108 | 6.130 | 6.081 | 6.092 | 108,539 | -0.04(-0.60%) |
Jun 27, 2003 | 6.012 | 6.130 | 6.012 | 6.129 | 85,458 | +0.13(+2.22%) |
Jun 26, 2003 | 6.020 | 6.037 | 5.956 | 5.996 | 61,754 | +0.01(+0.16%) |
Jun 25, 2003 | 5.954 | 5.986 | 5.944 | 5.986 | 46,784 | +0.03(+0.54%) |
Jun 24, 2003 | 5.946 | 5.984 | 5.915 | 5.954 | 76,102 | +0.01(+0.13%) |
Jun 23, 2003 | 5.964 | 5.996 | 5.932 | 5.946 | 44,912 | -0.03(-0.43%) |
Jun 20, 2003 | 5.972 | 6.005 | 5.968 | 5.972 | 97,310 | +0.00(+0.00%) |
Jun 19, 2003 | 6.085 | 6.092 | 5.972 | 5.972 | 104,484 | -0.11(-1.87%) |
Jun 18, 2003 | 6.076 | 6.108 | 6.052 | 6.085 | 46,160 | -0.01(-0.11%) |
Jun 17, 2003 | 6.076 | 6.097 | 6.052 | 6.092 | 37,739 | +0.00(+0.00%) |
Jun 16, 2003 | 5.932 | 6.092 | 5.932 | 6.092 | 64,873 | +0.14(+2.37%) |
Jun 13, 2003 | 5.948 | 5.978 | 5.911 | 5.951 | 27,446 | -0.02(-0.30%) |
Jun 12, 2003 | 5.988 | 5.996 | 5.930 | 5.968 | 84,523 | -0.07(-1.09%) |
Jun 11, 2003 | 6.012 | 6.042 | 5.960 | 6.034 | 60,195 | +0.02(+0.37%) |
Jun 10, 2003 | 5.965 | 6.012 | 5.954 | 6.012 | 65,185 | +0.04(+0.73%) |
Jun 09, 2003 | 6.060 | 6.061 | 5.944 | 5.968 | 92,320 | -0.11(-1.82%) |
Jun 06, 2003 | 6.148 | 6.167 | 6.065 | 6.079 | 63,938 | -0.09(-1.51%) |
Jun 05, 2003 | 6.108 | 6.172 | 6.095 | 6.172 | 24,951 | +0.05(+0.76%) |
Jun 04, 2003 | 5.972 | 6.172 | 5.972 | 6.125 | 49,902 | +0.14(+2.41%) |
Jun 03, 2003 | 6.061 | 6.071 | 5.956 | 5.981 | 81,092 | -0.10(-1.58%) |