Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.966 | 6.983 | 6.880 | 6.909 | 143,850 | -0.11(-1.63%) |
Aug 28, 2003 | 6.863 | 7.040 | 6.863 | 7.023 | 255,849 | +0.14(+1.99%) |
Aug 27, 2003 | 6.766 | 6.926 | 6.766 | 6.886 | 140,000 | +0.09(+1.26%) |
Aug 26, 2003 | 6.806 | 6.823 | 6.646 | 6.800 | 222,599 | -0.06(-0.92%) |
Aug 25, 2003 | 6.743 | 6.886 | 6.543 | 6.863 | 255,324 | +0.15(+2.21%) |
Aug 22, 2003 | 7.086 | 7.086 | 6.657 | 6.714 | 215,774 | -0.31(-4.47%) |
Aug 21, 2003 | 6.857 | 7.029 | 6.846 | 7.029 | 127,924 | +0.17(+2.50%) |
Aug 20, 2003 | 6.834 | 6.857 | 6.789 | 6.857 | 834,574 | +0.03(+0.42%) |
Aug 19, 2003 | 6.851 | 6.863 | 6.771 | 6.829 | 787,324 | +0.02(+0.34%) |
Aug 18, 2003 | 6.857 | 6.857 | 6.789 | 6.806 | 165,725 | -0.05(-0.75%) |
Aug 15, 2003 | 6.886 | 6.886 | 6.800 | 6.857 | 859,249 | +0.02(+0.25%) |
Aug 14, 2003 | 6.840 | 6.891 | 6.754 | 6.840 | 303,975 | +0.06(+0.84%) |
Aug 13, 2003 | 6.857 | 6.909 | 6.743 | 6.783 | 136,850 | -0.07(-1.08%) |
Aug 12, 2003 | 6.691 | 6.863 | 6.640 | 6.857 | 189,699 | +0.22(+3.36%) |
Aug 11, 2003 | 6.657 | 6.766 | 6.589 | 6.634 | 121,274 | -0.02(-0.34%) |
Aug 08, 2003 | 6.617 | 6.657 | 6.434 | 6.657 | 166,600 | +0.09(+1.39%) |
Aug 07, 2003 | 6.400 | 6.594 | 6.286 | 6.566 | 271,600 | +0.19(+3.05%) |
Aug 06, 2003 | 6.171 | 6.423 | 6.131 | 6.371 | 387,449 | +0.21(+3.43%) |
Aug 05, 2003 | 6.263 | 6.354 | 6.143 | 6.160 | 278,075 | -0.12(-1.91%) |
Aug 04, 2003 | 6.434 | 6.491 | 6.269 | 6.280 | 199,149 | -0.15(-2.40%) |
Aug 01, 2003 | 6.486 | 6.486 | 6.274 | 6.434 | 128,624 | +0.01(+0.09%) |
Jul 31, 2003 | 6.297 | 6.486 | 6.297 | 6.429 | 232,224 | +0.09(+1.35%) |
Jul 30, 2003 | 6.571 | 6.571 | 6.314 | 6.343 | 234,149 | -0.21(-3.23%) |
Jul 29, 2003 | 6.571 | 6.651 | 6.343 | 6.554 | 261,274 | -0.06(-0.95%) |
Jul 28, 2003 | 6.743 | 6.766 | 6.566 | 6.617 | 292,775 | -0.13(-1.95%) |
Jul 25, 2003 | 6.789 | 6.857 | 6.674 | 6.749 | 347,200 | -0.07(-1.01%) |
Jul 24, 2003 | 6.857 | 6.943 | 6.771 | 6.817 | 225,049 | -0.04(-0.58%) |
Jul 23, 2003 | 6.846 | 6.966 | 6.714 | 6.857 | 274,225 | +0.00(+0.00%) |
Jul 22, 2003 | 6.857 | 6.943 | 6.771 | 6.857 | 82,600 | +0.05(+0.76%) |
Jul 21, 2003 | 7.000 | 7.034 | 6.726 | 6.806 | 182,524 | -0.08(-1.16%) |
Jul 18, 2003 | 6.760 | 6.943 | 6.720 | 6.886 | 200,024 | +0.11(+1.69%) |
Jul 17, 2003 | 6.834 | 6.886 | 6.680 | 6.771 | 436,449 | -0.07(-1.00%) |
Jul 16, 2003 | 6.914 | 6.914 | 6.840 | 6.840 | 130,899 | -0.07(-0.99%) |
Jul 15, 2003 | 7.000 | 7.034 | 6.857 | 6.909 | 154,000 | -0.11(-1.63%) |
Jul 14, 2003 | 7.057 | 7.143 | 6.971 | 7.023 | 98,524 | -0.02(-0.24%) |
Jul 11, 2003 | 6.931 | 7.109 | 6.931 | 7.040 | 59,324 | +0.11(+1.57%) |
Jul 10, 2003 | 7.114 | 7.131 | 6.863 | 6.931 | 155,575 | -0.18(-2.57%) |
Jul 09, 2003 | 6.971 | 7.223 | 6.914 | 7.114 | 301,000 | +0.19(+2.81%) |
Jul 08, 2003 | 6.817 | 7.011 | 6.806 | 6.920 | 131,775 | +0.07(+1.09%) |
Jul 07, 2003 | 6.891 | 6.989 | 6.691 | 6.846 | 262,675 | -0.01(-0.17%) |
Jul 03, 2003 | 6.857 | 7.017 | 6.829 | 6.857 | 152,425 | -0.03(-0.41%) |
Jul 02, 2003 | 6.829 | 6.886 | 6.789 | 6.886 | 917,874 | +0.03(+0.42%) |
Jul 01, 2003 | 6.886 | 6.897 | 6.783 | 6.857 | 126,349 | -0.06(-0.83%) |
Jun 30, 2003 | 6.960 | 6.983 | 6.869 | 6.914 | 467,249 | -0.05(-0.66%) |
Jun 27, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 149,450 | +0.00(+0.00%) |
Jun 26, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 314,300 | -0.01(-0.08%) |
Jun 25, 2003 | 6.897 | 7.057 | 6.874 | 6.966 | 560,700 | +0.07(+0.99%) |
Jun 24, 2003 | 6.914 | 7.000 | 6.880 | 6.897 | 221,374 | -0.05(-0.66%) |
Jun 23, 2003 | 6.914 | 6.994 | 6.914 | 6.943 | 304,150 | -0.14(-1.94%) |
Jun 20, 2003 | 7.274 | 7.274 | 7.063 | 7.080 | 343,525 | -0.19(-2.59%) |
Jun 19, 2003 | 7.269 | 7.371 | 7.269 | 7.269 | 369,774 | -0.03(-0.47%) |
Jun 18, 2003 | 7.257 | 7.349 | 7.246 | 7.303 | 84,000 | +0.03(+0.39%) |
Jun 17, 2003 | 7.400 | 7.429 | 7.229 | 7.274 | 136,850 | -0.13(-1.70%) |
Jun 16, 2003 | 7.503 | 7.503 | 7.286 | 7.400 | 175,524 | -0.05(-0.61%) |
Jun 13, 2003 | 7.600 | 7.629 | 7.440 | 7.446 | 65,449 | -0.24(-3.12%) |
Jun 12, 2003 | 7.800 | 7.914 | 7.634 | 7.686 | 201,249 | -0.09(-1.10%) |
Jun 11, 2003 | 7.497 | 7.829 | 7.429 | 7.771 | 237,649 | +0.29(+3.82%) |
Jun 10, 2003 | 7.486 | 7.514 | 7.429 | 7.486 | 54,074 | +0.05(+0.61%) |
Jun 09, 2003 | 7.486 | 7.543 | 7.440 | 7.440 | 130,199 | -0.07(-0.99%) |
Jun 06, 2003 | 7.400 | 7.657 | 7.400 | 7.514 | 211,399 | +0.13(+1.78%) |
Jun 05, 2003 | 7.434 | 7.457 | 7.377 | 7.383 | 133,875 | -0.05(-0.69%) |
Jun 04, 2003 | 7.429 | 7.514 | 7.394 | 7.434 | 140,525 | +0.06(+0.85%) |
Jun 03, 2003 | 7.451 | 7.451 | 7.291 | 7.371 | 106,924 | -0.14(-1.83%) |