Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.298 | 7.315 | 7.258 | 7.300 | 39,600 | -0.01(-0.17%) |
Aug 28, 2003 | 7.192 | 7.320 | 7.160 | 7.312 | 159,800 | +0.13(+1.85%) |
Aug 27, 2003 | 7.185 | 7.220 | 7.150 | 7.180 | 81,200 | +0.00(+0.07%) |
Aug 26, 2003 | 7.138 | 7.188 | 7.050 | 7.175 | 97,400 | -0.03(-0.35%) |
Aug 25, 2003 | 7.213 | 7.213 | 7.058 | 7.200 | 117,400 | -0.02(-0.35%) |
Aug 22, 2003 | 7.225 | 7.230 | 7.088 | 7.225 | 114,600 | +0.00(+0.03%) |
Aug 21, 2003 | 7.225 | 7.225 | 7.088 | 7.223 | 122,400 | +0.00(+0.00%) |
Aug 20, 2003 | 7.200 | 7.223 | 7.093 | 7.223 | 113,000 | +0.02(+0.31%) |
Aug 19, 2003 | 7.155 | 7.200 | 7.085 | 7.200 | 133,200 | +0.06(+0.88%) |
Aug 18, 2003 | 7.040 | 7.138 | 7.037 | 7.138 | 55,000 | +0.10(+1.42%) |
Aug 15, 2003 | 7.065 | 7.085 | 7.018 | 7.037 | 52,400 | -0.01(-0.18%) |
Aug 14, 2003 | 6.965 | 7.062 | 6.952 | 7.050 | 133,400 | +0.08(+1.22%) |
Aug 13, 2003 | 6.850 | 7.032 | 6.815 | 6.965 | 298,400 | +0.13(+1.86%) |
Aug 12, 2003 | 6.735 | 6.850 | 6.662 | 6.838 | 77,200 | +0.11(+1.67%) |
Aug 11, 2003 | 6.588 | 6.725 | 6.588 | 6.725 | 48,400 | +0.14(+2.13%) |
Aug 08, 2003 | 6.577 | 6.593 | 6.558 | 6.585 | 29,200 | +0.02(+0.30%) |
Aug 07, 2003 | 6.588 | 6.612 | 6.527 | 6.565 | 53,000 | -0.01(-0.15%) |
Aug 06, 2003 | 6.625 | 6.630 | 6.532 | 6.575 | 39,600 | -0.05(-0.75%) |
Aug 05, 2003 | 6.750 | 6.750 | 6.598 | 6.625 | 155,800 | -0.12(-1.85%) |
Aug 04, 2003 | 6.725 | 6.805 | 6.650 | 6.750 | 116,400 | +0.05(+0.75%) |
Aug 01, 2003 | 6.812 | 6.815 | 6.582 | 6.700 | 105,200 | -0.12(-1.83%) |
Jul 31, 2003 | 6.872 | 6.888 | 6.825 | 6.825 | 112,000 | -0.04(-0.51%) |
Jul 30, 2003 | 6.875 | 6.888 | 6.747 | 6.860 | 191,000 | -0.01(-0.18%) |
Jul 29, 2003 | 6.912 | 6.925 | 6.820 | 6.872 | 82,200 | +0.08(+1.25%) |
Jul 28, 2003 | 6.775 | 6.832 | 6.755 | 6.787 | 93,400 | -0.01(-0.11%) |
Jul 25, 2003 | 6.675 | 6.798 | 6.675 | 6.795 | 88,400 | +0.08(+1.12%) |
Jul 24, 2003 | 6.530 | 6.760 | 6.513 | 6.720 | 261,600 | +0.17(+2.52%) |
Jul 23, 2003 | 6.600 | 6.600 | 6.482 | 6.555 | 46,400 | -0.04(-0.57%) |
Jul 22, 2003 | 6.598 | 6.603 | 6.520 | 6.593 | 81,400 | -0.00(-0.04%) |
Jul 21, 2003 | 6.728 | 6.745 | 6.540 | 6.595 | 111,600 | -0.13(-1.93%) |
Jul 18, 2003 | 6.750 | 6.750 | 6.705 | 6.725 | 118,600 | -0.01(-0.15%) |
Jul 17, 2003 | 6.975 | 6.982 | 6.735 | 6.735 | 99,600 | -0.26(-3.79%) |
Jul 16, 2003 | 7.070 | 7.070 | 6.975 | 7.000 | 98,000 | -0.09(-1.27%) |
Jul 15, 2003 | 7.150 | 7.150 | 6.957 | 7.090 | 179,000 | -0.04(-0.53%) |
Jul 14, 2003 | 6.825 | 7.247 | 6.825 | 7.128 | 235,000 | +0.35(+5.20%) |
Jul 11, 2003 | 6.763 | 6.798 | 6.740 | 6.775 | 149,000 | +0.02(+0.33%) |
Jul 10, 2003 | 6.795 | 6.817 | 6.697 | 6.753 | 67,000 | -0.03(-0.41%) |
Jul 09, 2003 | 6.843 | 6.843 | 6.723 | 6.780 | 146,600 | -0.08(-1.09%) |
Jul 08, 2003 | 6.875 | 6.920 | 6.832 | 6.855 | 167,000 | -0.01(-0.11%) |
Jul 07, 2003 | 6.902 | 6.950 | 6.845 | 6.862 | 182,800 | -0.04(-0.58%) |
Jul 03, 2003 | 7.008 | 7.015 | 6.900 | 6.902 | 66,200 | -0.11(-1.50%) |
Jul 02, 2003 | 7.072 | 7.105 | 7.008 | 7.008 | 87,600 | -0.06(-0.92%) |
Jul 01, 2003 | 7.048 | 7.090 | 6.938 | 7.072 | 253,400 | +0.02(+0.32%) |
Jun 30, 2003 | 7.043 | 7.110 | 6.955 | 7.050 | 174,400 | +0.01(+0.14%) |
Jun 27, 2003 | 6.925 | 7.080 | 6.925 | 7.040 | 80,800 | +0.09(+1.29%) |
Jun 26, 2003 | 6.777 | 7.015 | 6.777 | 6.950 | 51,600 | +0.17(+2.58%) |
Jun 25, 2003 | 6.770 | 6.810 | 6.770 | 6.775 | 141,000 | +0.02(+0.30%) |
Jun 24, 2003 | 6.705 | 6.782 | 6.705 | 6.755 | 114,400 | +0.05(+0.75%) |
Jun 23, 2003 | 6.855 | 6.855 | 6.683 | 6.705 | 62,200 | -0.15(-2.19%) |
Jun 20, 2003 | 6.832 | 7.000 | 6.825 | 6.855 | 107,400 | +0.04(+0.51%) |
Jun 19, 2003 | 6.918 | 6.918 | 6.787 | 6.820 | 71,000 | -0.11(-1.59%) |
Jun 18, 2003 | 6.817 | 6.930 | 6.812 | 6.930 | 50,200 | +0.11(+1.65%) |
Jun 17, 2003 | 6.865 | 6.865 | 6.725 | 6.817 | 39,000 | -0.01(-0.15%) |
Jun 16, 2003 | 6.643 | 6.827 | 6.638 | 6.827 | 64,000 | +0.20(+2.98%) |
Jun 13, 2003 | 6.675 | 6.777 | 6.630 | 6.630 | 95,200 | -0.03(-0.49%) |
Jun 12, 2003 | 6.575 | 6.662 | 6.537 | 6.662 | 78,800 | +0.13(+2.07%) |
Jun 11, 2003 | 6.630 | 6.630 | 6.485 | 6.527 | 63,000 | -0.08(-1.17%) |
Jun 10, 2003 | 6.577 | 6.652 | 6.567 | 6.605 | 74,800 | +0.02(+0.23%) |
Jun 09, 2003 | 6.695 | 6.695 | 6.582 | 6.590 | 59,400 | -0.12(-1.75%) |
Jun 06, 2003 | 6.487 | 6.707 | 6.418 | 6.707 | 169,600 | +0.28(+4.40%) |
Jun 05, 2003 | 6.500 | 6.543 | 6.423 | 6.425 | 107,000 | -0.12(-1.91%) |
Jun 04, 2003 | 6.582 | 6.728 | 6.550 | 6.550 | 96,800 | -0.06(-0.87%) |
Jun 03, 2003 | 6.860 | 6.860 | 6.575 | 6.607 | 128,000 | -0.25(-3.68%) |