Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.939 | 7.347 | 6.865 | 7.224 | 24,500 | +0.24(+3.51%) |
Aug 28, 2003 | 6.939 | 7.045 | 6.620 | 6.979 | 25,848 | +0.04(+0.59%) |
Aug 27, 2003 | 6.792 | 6.939 | 6.612 | 6.939 | 23,275 | +0.08(+1.19%) |
Aug 26, 2003 | 6.571 | 6.857 | 6.261 | 6.857 | 31,728 | +0.33(+5.00%) |
Aug 25, 2003 | 6.326 | 6.612 | 6.220 | 6.530 | 12,372 | +0.20(+3.23%) |
Aug 22, 2003 | 6.939 | 6.939 | 6.285 | 6.326 | 34,301 | -0.61(-8.82%) |
Aug 21, 2003 | 6.816 | 6.939 | 6.571 | 6.939 | 27,930 | +0.16(+2.29%) |
Aug 20, 2003 | 6.775 | 6.898 | 6.612 | 6.783 | 18,498 | -0.07(-0.95%) |
Aug 19, 2003 | 6.490 | 6.857 | 6.375 | 6.849 | 46,796 | +0.38(+5.80%) |
Aug 18, 2003 | 6.465 | 6.530 | 6.326 | 6.473 | 35,281 | +0.02(+0.38%) |
Aug 15, 2003 | 6.473 | 6.490 | 6.326 | 6.449 | 20,458 | +0.00(+0.00%) |
Aug 14, 2003 | 6.204 | 6.449 | 6.139 | 6.449 | 22,418 | +0.20(+3.27%) |
Aug 13, 2003 | 6.261 | 6.408 | 6.000 | 6.245 | 17,395 | -0.04(-0.65%) |
Aug 12, 2003 | 5.983 | 6.285 | 5.943 | 6.285 | 22,295 | +0.38(+6.50%) |
Aug 11, 2003 | 5.755 | 5.959 | 5.755 | 5.902 | 15,435 | +0.15(+2.55%) |
Aug 08, 2003 | 5.804 | 5.894 | 5.714 | 5.755 | 16,415 | -0.05(-0.84%) |
Aug 07, 2003 | 5.779 | 5.918 | 5.714 | 5.804 | 23,520 | +0.01(+0.14%) |
Aug 06, 2003 | 5.943 | 5.959 | 5.763 | 5.796 | 22,418 | -0.20(-3.40%) |
Aug 05, 2003 | 6.024 | 6.024 | 5.779 | 6.000 | 36,996 | +0.00(+0.00%) |
Aug 04, 2003 | 6.024 | 6.285 | 5.804 | 6.000 | 37,363 | +0.06(+0.96%) |
Aug 01, 2003 | 6.432 | 6.481 | 5.918 | 5.943 | 31,851 | -0.54(-8.31%) |
Jul 31, 2003 | 6.367 | 6.522 | 6.326 | 6.481 | 21,805 | +0.20(+3.12%) |
Jul 30, 2003 | 6.204 | 6.367 | 6.122 | 6.285 | 24,133 | +0.08(+1.32%) |
Jul 29, 2003 | 6.081 | 6.204 | 5.804 | 6.204 | 18,743 | +0.16(+2.70%) |
Jul 28, 2003 | 5.918 | 6.114 | 5.755 | 6.041 | 20,825 | +0.20(+3.50%) |
Jul 25, 2003 | 5.763 | 5.877 | 5.714 | 5.837 | 18,743 | +0.07(+1.27%) |
Jul 24, 2003 | 6.106 | 6.106 | 5.739 | 5.763 | 25,848 | -0.36(-5.87%) |
Jul 23, 2003 | 5.959 | 6.122 | 5.722 | 6.122 | 16,538 | +0.23(+3.88%) |
Jul 22, 2003 | 6.000 | 6.000 | 5.714 | 5.894 | 29,646 | -0.07(-1.10%) |
Jul 21, 2003 | 6.367 | 6.367 | 5.959 | 5.959 | 22,173 | -0.37(-5.81%) |
Jul 18, 2003 | 6.122 | 6.351 | 5.926 | 6.326 | 22,418 | +0.14(+2.24%) |
Jul 17, 2003 | 6.547 | 6.547 | 6.188 | 6.188 | 22,540 | -0.34(-5.25%) |
Jul 16, 2003 | 6.547 | 6.547 | 6.334 | 6.530 | 16,293 | -0.02(-0.25%) |
Jul 15, 2003 | 6.571 | 6.571 | 6.343 | 6.547 | 17,885 | -0.02(-0.25%) |
Jul 14, 2003 | 6.604 | 6.612 | 6.449 | 6.563 | 22,663 | +0.03(+0.50%) |
Jul 11, 2003 | 6.481 | 6.555 | 6.367 | 6.530 | 22,785 | +0.09(+1.39%) |
Jul 10, 2003 | 6.449 | 6.530 | 6.163 | 6.441 | 18,008 | -0.05(-0.75%) |
Jul 09, 2003 | 6.530 | 6.530 | 6.171 | 6.490 | 46,184 | -0.03(-0.50%) |
Jul 08, 2003 | 6.285 | 6.522 | 6.204 | 6.522 | 31,116 | +0.20(+3.10%) |
Jul 07, 2003 | 6.041 | 6.490 | 5.959 | 6.326 | 36,261 | +0.37(+6.16%) |
Jul 03, 2003 | 5.877 | 6.122 | 5.804 | 5.959 | 9,800 | +0.03(+0.55%) |
Jul 02, 2003 | 5.714 | 6.106 | 5.535 | 5.926 | 45,571 | +0.21(+3.71%) |
Jul 01, 2003 | 5.877 | 5.877 | 5.608 | 5.714 | 32,953 | -0.22(-3.71%) |
Jun 30, 2003 | 6.114 | 6.163 | 5.763 | 5.934 | 78,892 | -0.19(-3.07%) |
Jun 27, 2003 | 6.163 | 6.367 | 5.886 | 6.122 | 32,586 | -0.07(-1.06%) |
Jun 26, 2003 | 5.877 | 6.188 | 5.730 | 6.188 | 41,773 | +0.27(+4.55%) |
Jun 25, 2003 | 6.163 | 6.228 | 5.763 | 5.918 | 33,198 | -0.29(-4.61%) |
Jun 24, 2003 | 6.024 | 6.228 | 6.024 | 6.204 | 24,378 | +0.10(+1.60%) |
Jun 23, 2003 | 6.816 | 6.816 | 6.106 | 6.106 | 30,258 | -0.66(-9.77%) |
Jun 20, 2003 | 6.775 | 6.857 | 6.694 | 6.767 | 24,990 | +0.07(+1.10%) |
Jun 19, 2003 | 6.816 | 6.930 | 6.694 | 6.694 | 22,050 | -0.18(-2.61%) |
Jun 18, 2003 | 6.694 | 6.881 | 6.530 | 6.873 | 18,375 | +0.12(+1.81%) |
Jun 17, 2003 | 6.857 | 6.857 | 6.620 | 6.751 | 12,740 | -0.11(-1.55%) |
Jun 16, 2003 | 6.367 | 6.857 | 6.163 | 6.857 | 41,161 | +0.51(+8.11%) |
Jun 13, 2003 | 6.694 | 6.734 | 6.285 | 6.343 | 24,500 | -0.39(-5.82%) |
Jun 12, 2003 | 6.734 | 6.849 | 6.596 | 6.734 | 18,743 | -0.08(-1.20%) |
Jun 11, 2003 | 6.939 | 6.939 | 6.645 | 6.816 | 18,743 | -0.12(-1.76%) |
Jun 10, 2003 | 6.457 | 6.939 | 6.375 | 6.939 | 22,540 | +0.44(+6.78%) |
Jun 09, 2003 | 6.041 | 6.539 | 5.934 | 6.498 | 20,090 | +0.38(+6.13%) |
Jun 06, 2003 | 6.408 | 6.408 | 6.098 | 6.122 | 17,150 | -0.29(-4.46%) |
Jun 05, 2003 | 6.294 | 6.408 | 6.122 | 6.408 | 27,930 | +0.11(+1.68%) |
Jun 04, 2003 | 6.245 | 6.490 | 6.122 | 6.302 | 25,725 | +0.03(+0.52%) |
Jun 03, 2003 | 6.449 | 6.555 | 6.179 | 6.269 | 19,723 | -0.21(-3.27%) |