Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.556 | 7.605 | 7.400 | 7.569 | 172,116 | +0.01(+0.18%) |
Aug 28, 2003 | 7.440 | 7.667 | 7.334 | 7.556 | 164,466 | +0.06(+0.83%) |
Aug 27, 2003 | 7.543 | 7.543 | 7.200 | 7.494 | 147,817 | -0.06(-0.82%) |
Aug 26, 2003 | 6.849 | 7.556 | 6.849 | 7.556 | 585,870 | +0.53(+7.59%) |
Aug 25, 2003 | 7.076 | 7.076 | 6.765 | 7.023 | 202,939 | -0.02(-0.32%) |
Aug 22, 2003 | 7.067 | 7.111 | 6.983 | 7.045 | 494,749 | -0.03(-0.38%) |
Aug 21, 2003 | 7.107 | 7.107 | 7.000 | 7.071 | 183,815 | -0.04(-0.50%) |
Aug 20, 2003 | 6.956 | 7.107 | 6.880 | 7.107 | 257,836 | +0.15(+2.11%) |
Aug 19, 2003 | 6.711 | 7.040 | 6.640 | 6.960 | 130,268 | +0.20(+3.03%) |
Aug 18, 2003 | 6.556 | 6.756 | 6.458 | 6.756 | 275,836 | +0.20(+3.05%) |
Aug 15, 2003 | 6.400 | 6.591 | 6.374 | 6.556 | 76,046 | +0.09(+1.44%) |
Aug 14, 2003 | 6.396 | 6.556 | 6.249 | 6.463 | 134,993 | +0.16(+2.47%) |
Aug 13, 2003 | 6.445 | 6.445 | 6.289 | 6.307 | 110,019 | -0.14(-2.14%) |
Aug 12, 2003 | 6.311 | 6.445 | 6.196 | 6.445 | 159,516 | +0.18(+2.91%) |
Aug 11, 2003 | 6.223 | 6.356 | 6.143 | 6.263 | 150,517 | +0.07(+1.08%) |
Aug 08, 2003 | 6.311 | 6.311 | 6.165 | 6.196 | 152,092 | -0.12(-1.83%) |
Aug 07, 2003 | 6.485 | 6.600 | 6.214 | 6.311 | 135,893 | -0.04(-0.70%) |
Aug 06, 2003 | 6.334 | 6.445 | 6.334 | 6.356 | 150,742 | -0.06(-0.97%) |
Aug 05, 2003 | 6.467 | 6.600 | 6.351 | 6.418 | 185,390 | +0.06(+0.98%) |
Aug 04, 2003 | 6.111 | 6.600 | 6.111 | 6.356 | 147,592 | +0.27(+4.38%) |
Aug 01, 2003 | 6.498 | 6.498 | 5.889 | 6.089 | 229,263 | -0.44(-6.75%) |
Jul 31, 2003 | 6.831 | 6.845 | 6.160 | 6.530 | 637,617 | -0.34(-4.91%) |
Jul 30, 2003 | 6.747 | 6.938 | 6.378 | 6.867 | 311,834 | +0.20(+3.00%) |
Jul 29, 2003 | 6.756 | 6.756 | 6.605 | 6.667 | 149,167 | -0.01(-0.20%) |
Jul 28, 2003 | 6.845 | 7.023 | 6.578 | 6.680 | 100,569 | -0.18(-2.66%) |
Jul 25, 2003 | 6.578 | 6.978 | 6.467 | 6.863 | 131,393 | +0.28(+4.19%) |
Jul 24, 2003 | 6.974 | 6.974 | 6.369 | 6.587 | 222,738 | -0.32(-4.69%) |
Jul 23, 2003 | 6.867 | 7.111 | 6.734 | 6.911 | 259,411 | +0.04(+0.65%) |
Jul 22, 2003 | 6.645 | 6.934 | 6.471 | 6.867 | 533,447 | +0.34(+5.25%) |
Jul 21, 2003 | 6.467 | 6.645 | 6.445 | 6.525 | 121,268 | +0.08(+1.17%) |
Jul 18, 2003 | 6.445 | 6.600 | 6.334 | 6.449 | 216,214 | -0.04(-0.62%) |
Jul 17, 2003 | 6.423 | 6.551 | 6.383 | 6.489 | 95,170 | -0.07(-1.08%) |
Jul 16, 2003 | 6.583 | 6.609 | 6.405 | 6.560 | 200,689 | -0.06(-0.94%) |
Jul 15, 2003 | 6.183 | 6.667 | 6.125 | 6.623 | 263,911 | +0.48(+7.87%) |
Jul 14, 2003 | 6.134 | 6.223 | 6.089 | 6.139 | 101,019 | +0.14(+2.31%) |
Jul 11, 2003 | 6.134 | 6.245 | 5.978 | 6.000 | 168,741 | -0.09(-1.46%) |
Jul 10, 2003 | 6.658 | 6.658 | 6.005 | 6.089 | 305,084 | -0.58(-8.67%) |
Jul 09, 2003 | 6.556 | 6.778 | 6.511 | 6.667 | 434,002 | +0.09(+1.42%) |
Jul 08, 2003 | 6.311 | 6.600 | 6.311 | 6.574 | 420,953 | +0.26(+4.16%) |
Jul 07, 2003 | 6.067 | 6.311 | 6.067 | 6.311 | 409,029 | +0.22(+3.57%) |
Jul 03, 2003 | 5.978 | 6.178 | 5.911 | 6.094 | 98,545 | -0.06(-1.01%) |
Jul 02, 2003 | 5.729 | 6.223 | 5.694 | 6.156 | 329,383 | +0.44(+7.78%) |
Jul 01, 2003 | 5.556 | 5.729 | 5.463 | 5.711 | 622,093 | +0.08(+1.50%) |
Jun 30, 2003 | 5.965 | 5.991 | 5.565 | 5.627 | 1,615,568 | -0.34(-5.66%) |
Jun 27, 2003 | 6.120 | 6.187 | 5.871 | 5.965 | 333,433 | -0.04(-0.74%) |
Jun 26, 2003 | 5.951 | 6.134 | 5.951 | 6.009 | 161,541 | +0.04(+0.67%) |
Jun 25, 2003 | 5.943 | 6.054 | 5.885 | 5.969 | 112,944 | +0.02(+0.37%) |
Jun 24, 2003 | 5.849 | 6.063 | 5.800 | 5.947 | 308,909 | +0.08(+1.37%) |
Jun 23, 2003 | 6.280 | 6.280 | 5.854 | 5.867 | 301,709 | -0.33(-5.38%) |
Jun 20, 2003 | 6.298 | 6.356 | 6.055 | 6.200 | 191,690 | -0.12(-1.90%) |
Jun 19, 2003 | 6.334 | 6.427 | 6.183 | 6.320 | 150,967 | -0.01(-0.21%) |
Jun 18, 2003 | 6.445 | 6.556 | 6.200 | 6.334 | 229,263 | -0.08(-1.18%) |
Jun 17, 2003 | 6.089 | 6.454 | 6.089 | 6.409 | 404,529 | +0.09(+1.41%) |
Jun 16, 2003 | 6.045 | 6.334 | 6.045 | 6.320 | 555,271 | +0.34(+5.65%) |
Jun 13, 2003 | 6.000 | 6.223 | 5.934 | 5.983 | 267,286 | -0.13(-2.11%) |
Jun 12, 2003 | 5.779 | 6.111 | 5.779 | 6.111 | 363,806 | +0.33(+5.77%) |
Jun 11, 2003 | 5.645 | 5.796 | 5.601 | 5.778 | 123,293 | +0.13(+2.36%) |
Jun 10, 2003 | 5.578 | 5.707 | 5.543 | 5.645 | 96,295 | +0.00(+0.01%) |
Jun 09, 2003 | 5.556 | 5.667 | 5.507 | 5.644 | 174,141 | +0.09(+1.59%) |
Jun 06, 2003 | 5.445 | 5.689 | 5.423 | 5.556 | 1,363,205 | +0.08(+1.46%) |
Jun 05, 2003 | 5.578 | 5.600 | 5.369 | 5.476 | 874,080 | -0.06(-1.12%) |
Jun 04, 2003 | 5.587 | 5.600 | 5.449 | 5.538 | 190,790 | -0.06(-1.03%) |
Jun 03, 2003 | 5.578 | 5.645 | 5.547 | 5.596 | 196,865 | -0.00(-0.08%) |