Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.773 | 6.832 | 6.731 | 6.821 | 624,404 | +0.04(+0.64%) |
Aug 28, 2003 | 6.630 | 6.792 | 6.481 | 6.778 | 995,101 | +0.16(+2.42%) |
Aug 27, 2003 | 6.621 | 6.647 | 6.569 | 6.618 | 506,859 | -0.02(-0.35%) |
Aug 26, 2003 | 6.621 | 6.657 | 6.469 | 6.641 | 756,677 | +0.00(+0.05%) |
Aug 25, 2003 | 6.690 | 6.735 | 6.594 | 6.638 | 477,404 | -0.06(-0.91%) |
Aug 22, 2003 | 6.837 | 6.870 | 6.661 | 6.699 | 809,197 | -0.10(-1.46%) |
Aug 21, 2003 | 6.690 | 6.810 | 6.647 | 6.798 | 947,027 | +0.13(+1.94%) |
Aug 20, 2003 | 6.731 | 6.778 | 6.648 | 6.668 | 869,775 | -0.06(-0.94%) |
Aug 19, 2003 | 6.742 | 6.780 | 6.690 | 6.731 | 633,018 | -0.01(-0.16%) |
Aug 18, 2003 | 6.747 | 6.792 | 6.566 | 6.742 | 1,488,622 | -0.01(-0.08%) |
Aug 15, 2003 | 6.724 | 6.778 | 6.668 | 6.747 | 364,027 | -0.01(-0.19%) |
Aug 14, 2003 | 6.708 | 6.785 | 6.670 | 6.760 | 567,994 | +0.06(+0.91%) |
Aug 13, 2003 | 6.765 | 6.774 | 6.605 | 6.699 | 941,747 | -0.05(-0.72%) |
Aug 12, 2003 | 6.630 | 6.762 | 6.621 | 6.747 | 1,423,319 | +0.11(+1.60%) |
Aug 11, 2003 | 6.490 | 6.650 | 6.479 | 6.641 | 1,331,896 | +0.12(+1.79%) |
Aug 08, 2003 | 6.461 | 6.562 | 6.436 | 6.524 | 1,474,172 | +0.03(+0.39%) |
Aug 07, 2003 | 6.442 | 6.503 | 6.400 | 6.499 | 983,430 | +0.07(+1.03%) |
Aug 06, 2003 | 6.478 | 6.594 | 6.420 | 6.433 | 819,200 | -0.06(-0.89%) |
Aug 05, 2003 | 6.546 | 6.634 | 6.478 | 6.490 | 1,416,928 | -0.05(-0.80%) |
Aug 04, 2003 | 6.523 | 6.612 | 6.388 | 6.542 | 890,339 | +0.05(+0.72%) |
Aug 01, 2003 | 6.666 | 6.720 | 6.465 | 6.496 | 1,215,184 | -0.15(-2.22%) |
Jul 31, 2003 | 6.612 | 6.801 | 6.598 | 6.643 | 1,353,571 | +0.04(+0.60%) |
Jul 30, 2003 | 6.630 | 6.643 | 6.503 | 6.603 | 949,806 | -0.02(-0.27%) |
Jul 29, 2003 | 6.528 | 6.621 | 6.377 | 6.621 | 1,070,129 | +0.08(+1.18%) |
Jul 28, 2003 | 6.634 | 6.647 | 6.458 | 6.544 | 645,523 | -0.06(-0.98%) |
Jul 25, 2003 | 6.483 | 6.641 | 6.452 | 6.609 | 952,862 | +0.14(+2.17%) |
Jul 24, 2003 | 6.535 | 6.634 | 6.458 | 6.469 | 1,127,095 | -0.03(-0.42%) |
Jul 23, 2003 | 6.692 | 6.693 | 6.290 | 6.496 | 2,635,170 | -0.20(-2.93%) |
Jul 22, 2003 | 6.674 | 6.807 | 6.596 | 6.692 | 693,875 | +0.03(+0.51%) |
Jul 21, 2003 | 6.792 | 6.814 | 6.567 | 6.657 | 1,003,159 | -0.13(-1.99%) |
Jul 18, 2003 | 6.767 | 6.868 | 6.478 | 6.792 | 680,536 | +0.06(+0.91%) |
Jul 17, 2003 | 6.809 | 6.843 | 6.699 | 6.731 | 883,669 | -0.11(-1.55%) |
Jul 16, 2003 | 6.774 | 6.848 | 6.733 | 6.837 | 697,765 | +0.10(+1.47%) |
Jul 15, 2003 | 6.796 | 6.837 | 6.719 | 6.738 | 798,915 | -0.05(-0.79%) |
Jul 14, 2003 | 6.719 | 6.845 | 6.677 | 6.792 | 970,369 | +0.12(+1.86%) |
Jul 11, 2003 | 6.638 | 6.782 | 6.620 | 6.668 | 967,312 | +0.04(+0.54%) |
Jul 10, 2003 | 6.668 | 6.713 | 6.602 | 6.632 | 878,112 | -0.03(-0.41%) |
Jul 09, 2003 | 6.674 | 6.683 | 6.594 | 6.659 | 998,713 | +0.03(+0.46%) |
Jul 08, 2003 | 6.416 | 6.690 | 6.416 | 6.629 | 2,167,492 | +0.19(+3.02%) |
Jul 07, 2003 | 6.298 | 6.450 | 6.265 | 6.434 | 1,507,240 | +0.17(+2.73%) |
Jul 03, 2003 | 6.316 | 6.389 | 6.251 | 6.263 | 477,126 | -0.11(-1.67%) |
Jul 02, 2003 | 6.362 | 6.386 | 6.298 | 6.370 | 965,645 | -0.00(-0.03%) |
Jul 01, 2003 | 6.334 | 6.422 | 6.209 | 6.371 | 1,114,313 | +0.01(+0.11%) |
Jun 30, 2003 | 6.422 | 6.448 | 6.343 | 6.364 | 946,007 | -0.06(-0.90%) |
Jun 27, 2003 | 6.442 | 6.553 | 6.389 | 6.422 | 1,009,273 | +0.03(+0.51%) |
Jun 26, 2003 | 6.343 | 6.452 | 6.224 | 6.389 | 856,437 | +0.07(+1.14%) |
Jun 25, 2003 | 6.229 | 6.397 | 6.226 | 6.317 | 1,226,300 | +0.05(+0.80%) |
Jun 24, 2003 | 6.373 | 6.382 | 6.163 | 6.267 | 864,217 | -0.08(-1.19%) |
Jun 23, 2003 | 6.281 | 6.384 | 6.267 | 6.343 | 2,202,505 | +0.13(+2.17%) |
Jun 20, 2003 | 6.229 | 6.262 | 6.118 | 6.208 | 2,111,359 | -0.01(-0.23%) |
Jun 19, 2003 | 6.296 | 6.317 | 6.143 | 6.222 | 1,399,977 | -0.08(-1.20%) |
Jun 18, 2003 | 6.276 | 6.344 | 6.251 | 6.298 | 1,432,767 | -0.00(-0.06%) |
Jun 17, 2003 | 6.425 | 6.425 | 6.199 | 6.301 | 1,441,104 | -0.08(-1.27%) |
Jun 16, 2003 | 6.303 | 6.393 | 6.280 | 6.382 | 1,257,701 | +0.08(+1.34%) |
Jun 13, 2003 | 6.368 | 6.422 | 6.233 | 6.298 | 905,622 | -0.06(-0.99%) |
Jun 12, 2003 | 6.332 | 6.391 | 6.269 | 6.361 | 707,491 | -0.03(-0.53%) |
Jun 11, 2003 | 6.485 | 6.496 | 6.332 | 6.395 | 1,220,742 | -0.06(-1.00%) |
Jun 10, 2003 | 6.355 | 6.496 | 6.334 | 6.460 | 649,413 | +0.13(+2.10%) |
Jun 09, 2003 | 6.389 | 6.416 | 6.307 | 6.326 | 1,052,345 | -0.07(-1.15%) |
Jun 06, 2003 | 6.684 | 6.704 | 6.359 | 6.400 | 1,390,807 | -0.23(-3.50%) |
Jun 05, 2003 | 6.612 | 6.650 | 6.537 | 6.632 | 928,131 | -0.11(-1.58%) |
Jun 04, 2003 | 6.569 | 6.773 | 6.555 | 6.738 | 835,318 | +0.13(+1.93%) |
Jun 03, 2003 | 6.688 | 6.702 | 6.589 | 6.611 | 582,444 | -0.06(-0.84%) |