Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.709 | 7.709 | 7.528 | 7.654 | 2,953,440 | -0.06(-0.72%) |
Aug 28, 2003 | 7.325 | 7.730 | 7.245 | 7.709 | 5,915,933 | +0.60(+8.45%) |
Aug 27, 2003 | 7.106 | 7.121 | 7.074 | 7.109 | 814,261 | +0.02(+0.30%) |
Aug 26, 2003 | 7.159 | 7.170 | 7.049 | 7.087 | 1,376,210 | -0.05(-0.67%) |
Aug 25, 2003 | 7.167 | 7.203 | 7.103 | 7.135 | 1,764,672 | +0.00(+0.02%) |
Aug 22, 2003 | 7.093 | 7.184 | 6.988 | 7.134 | 2,850,102 | +0.11(+1.62%) |
Aug 21, 2003 | 6.967 | 7.033 | 6.927 | 7.020 | 983,223 | +0.07(+1.05%) |
Aug 20, 2003 | 6.894 | 6.973 | 6.867 | 6.947 | 897,987 | +0.05(+0.67%) |
Aug 19, 2003 | 6.918 | 6.971 | 6.862 | 6.900 | 693,951 | -0.02(-0.25%) |
Aug 18, 2003 | 7.018 | 7.044 | 6.873 | 6.918 | 1,435,799 | -0.10(-1.44%) |
Aug 15, 2003 | 6.973 | 7.073 | 6.973 | 7.018 | 822,181 | +0.08(+1.20%) |
Aug 14, 2003 | 6.897 | 6.960 | 6.867 | 6.935 | 2,201,031 | +0.07(+1.04%) |
Aug 13, 2003 | 6.788 | 6.863 | 6.741 | 6.863 | 1,254,392 | +0.07(+1.05%) |
Aug 12, 2003 | 6.777 | 6.792 | 6.708 | 6.792 | 1,373,570 | +0.01(+0.22%) |
Aug 11, 2003 | 6.576 | 6.777 | 6.574 | 6.777 | 1,958,903 | +0.23(+3.57%) |
Aug 08, 2003 | 6.554 | 6.596 | 6.472 | 6.544 | 1,128,802 | -0.01(-0.16%) |
Aug 07, 2003 | 6.313 | 6.554 | 6.281 | 6.554 | 1,631,916 | +0.25(+3.91%) |
Aug 06, 2003 | 6.231 | 6.321 | 6.208 | 6.308 | 1,869,142 | +0.05(+0.85%) |
Aug 05, 2003 | 6.361 | 6.361 | 6.231 | 6.255 | 1,693,391 | -0.10(-1.54%) |
Aug 04, 2003 | 6.440 | 6.459 | 6.330 | 6.353 | 1,525,561 | -0.08(-1.24%) |
Aug 01, 2003 | 6.516 | 6.516 | 6.411 | 6.433 | 1,103,155 | -0.11(-1.74%) |
Jul 31, 2003 | 6.668 | 6.675 | 6.535 | 6.547 | 1,336,233 | -0.10(-1.50%) |
Jul 30, 2003 | 6.536 | 6.649 | 6.482 | 6.646 | 1,923,451 | +0.13(+2.04%) |
Jul 29, 2003 | 6.387 | 6.517 | 6.387 | 6.513 | 1,261,935 | +0.15(+2.35%) |
Jul 28, 2003 | 6.509 | 6.519 | 6.364 | 6.364 | 1,001,703 | -0.13(-2.04%) |
Jul 25, 2003 | 6.532 | 6.533 | 6.443 | 6.496 | 1,718,660 | -0.04(-0.55%) |
Jul 24, 2003 | 6.631 | 6.662 | 6.532 | 6.532 | 738,077 | -0.07(-1.00%) |
Jul 23, 2003 | 6.662 | 6.695 | 6.525 | 6.598 | 1,573,081 | -0.03(-0.46%) |
Jul 22, 2003 | 6.647 | 6.687 | 6.623 | 6.629 | 1,155,579 | -0.02(-0.28%) |
Jul 21, 2003 | 6.680 | 6.707 | 6.633 | 6.647 | 1,020,183 | -0.04(-0.61%) |
Jul 18, 2003 | 6.684 | 6.710 | 6.625 | 6.688 | 1,751,095 | +0.04(+0.56%) |
Jul 17, 2003 | 6.569 | 6.728 | 6.562 | 6.651 | 1,907,234 | +0.08(+1.25%) |
Jul 16, 2003 | 6.622 | 6.635 | 6.561 | 6.569 | 1,056,766 | -0.02(-0.24%) |
Jul 15, 2003 | 6.728 | 6.728 | 6.582 | 6.585 | 1,931,371 | -0.11(-1.59%) |
Jul 14, 2003 | 6.788 | 6.798 | 6.684 | 6.691 | 1,134,459 | -0.07(-1.08%) |
Jul 11, 2003 | 6.715 | 6.813 | 6.711 | 6.764 | 1,115,601 | +0.04(+0.53%) |
Jul 10, 2003 | 6.761 | 6.761 | 6.657 | 6.728 | 1,280,792 | -0.03(-0.49%) |
Jul 09, 2003 | 6.722 | 6.838 | 6.722 | 6.761 | 1,660,202 | -0.01(-0.10%) |
Jul 08, 2003 | 6.728 | 6.813 | 6.700 | 6.768 | 2,738,466 | +0.02(+0.29%) |
Jul 07, 2003 | 6.867 | 6.867 | 6.743 | 6.748 | 2,397,148 | -0.06(-0.88%) |
Jul 03, 2003 | 6.829 | 6.829 | 6.776 | 6.808 | 1,218,563 | -0.02(-0.31%) |
Jul 02, 2003 | 6.915 | 6.920 | 6.748 | 6.829 | 3,943,452 | -0.09(-1.25%) |
Jul 01, 2003 | 6.973 | 7.009 | 6.846 | 6.915 | 1,300,026 | -0.06(-0.84%) |
Jun 30, 2003 | 6.914 | 7.098 | 6.887 | 6.973 | 2,175,385 | +0.08(+1.23%) |
Jun 27, 2003 | 6.883 | 6.907 | 6.847 | 6.889 | 1,807,290 | +0.01(+0.08%) |
Jun 26, 2003 | 6.902 | 6.948 | 6.854 | 6.883 | 1,449,000 | -0.05(-0.75%) |
Jun 25, 2003 | 6.920 | 6.979 | 6.912 | 6.935 | 1,247,603 | -0.00(-0.04%) |
Jun 24, 2003 | 6.954 | 6.980 | 6.893 | 6.938 | 725,631 | -0.03(-0.36%) |
Jun 23, 2003 | 6.975 | 6.980 | 6.902 | 6.963 | 678,488 | -0.01(-0.17%) |
Jun 20, 2003 | 6.997 | 7.013 | 6.928 | 6.975 | 751,654 | -0.01(-0.19%) |
Jun 19, 2003 | 6.954 | 7.030 | 6.934 | 6.988 | 813,883 | +0.03(+0.50%) |
Jun 18, 2003 | 7.033 | 7.052 | 6.939 | 6.954 | 1,633,047 | -0.09(-1.30%) |
Jun 17, 2003 | 7.053 | 7.113 | 7.000 | 7.045 | 1,350,187 | -0.01(-0.11%) |
Jun 16, 2003 | 7.066 | 7.077 | 6.980 | 7.053 | 1,725,449 | +0.03(+0.49%) |
Jun 13, 2003 | 7.073 | 7.129 | 6.955 | 7.018 | 1,576,098 | -0.05(-0.75%) |
Jun 12, 2003 | 7.099 | 7.138 | 6.993 | 7.072 | 1,625,127 | +0.01(+0.17%) |
Jun 11, 2003 | 6.960 | 7.077 | 6.928 | 7.060 | 2,151,625 | +0.11(+1.60%) |
Jun 10, 2003 | 6.802 | 6.948 | 6.789 | 6.948 | 1,964,560 | +0.18(+2.64%) |
Jun 09, 2003 | 6.761 | 6.861 | 6.753 | 6.769 | 1,289,466 | +0.01(+0.12%) |
Jun 06, 2003 | 6.886 | 6.907 | 6.761 | 6.761 | 921,370 | -0.09(-1.33%) |
Jun 05, 2003 | 6.761 | 6.881 | 6.708 | 6.853 | 2,115,419 | +0.06(+0.94%) |
Jun 04, 2003 | 6.668 | 6.797 | 6.667 | 6.789 | 1,827,278 | +0.15(+2.24%) |
Jun 03, 2003 | 6.602 | 6.646 | 6.584 | 6.641 | 837,644 | +0.04(+0.58%) |