Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.466 | 7.552 | 7.439 | 7.499 | 102,013 | +0.01(+0.18%) |
Aug 28, 2003 | 7.466 | 7.532 | 7.400 | 7.486 | 413,932 | +0.02(+0.27%) |
Aug 27, 2003 | 7.532 | 7.565 | 7.413 | 7.466 | 170,877 | -0.03(-0.44%) |
Aug 26, 2003 | 7.499 | 7.565 | 7.433 | 7.499 | 194,082 | +0.00(+0.00%) |
Aug 25, 2003 | 7.565 | 7.632 | 7.479 | 7.499 | 217,740 | -0.07(-0.88%) |
Aug 22, 2003 | 7.652 | 7.698 | 7.565 | 7.565 | 308,452 | -0.11(-1.38%) |
Aug 21, 2003 | 7.652 | 7.751 | 7.632 | 7.672 | 325,178 | +0.02(+0.26%) |
Aug 20, 2003 | 7.665 | 7.698 | 7.619 | 7.652 | 166,959 | -0.01(-0.17%) |
Aug 19, 2003 | 7.718 | 7.731 | 7.645 | 7.665 | 345,220 | -0.05(-0.69%) |
Aug 18, 2003 | 7.731 | 7.831 | 7.665 | 7.718 | 107,890 | +0.03(+0.35%) |
Aug 15, 2003 | 7.698 | 7.731 | 7.658 | 7.692 | 33,904 | +0.03(+0.35%) |
Aug 14, 2003 | 7.605 | 7.718 | 7.599 | 7.665 | 145,109 | +0.06(+0.79%) |
Aug 13, 2003 | 7.758 | 7.758 | 7.572 | 7.605 | 66,602 | -0.16(-2.05%) |
Aug 12, 2003 | 7.552 | 7.765 | 7.539 | 7.765 | 141,041 | +0.24(+3.17%) |
Aug 11, 2003 | 7.499 | 7.612 | 7.499 | 7.526 | 146,918 | +0.03(+0.35%) |
Aug 08, 2003 | 7.532 | 7.605 | 7.499 | 7.499 | 122,959 | -0.01(-0.09%) |
Aug 07, 2003 | 7.466 | 7.612 | 7.433 | 7.506 | 383,192 | +0.07(+0.98%) |
Aug 06, 2003 | 7.353 | 7.519 | 7.353 | 7.433 | 272,891 | +0.01(+0.18%) |
Aug 05, 2003 | 7.413 | 7.499 | 7.400 | 7.419 | 82,274 | -0.01(-0.09%) |
Aug 04, 2003 | 7.433 | 7.492 | 7.320 | 7.426 | 165,603 | -0.01(-0.18%) |
Aug 01, 2003 | 7.665 | 7.665 | 7.393 | 7.439 | 159,726 | -0.25(-3.28%) |
Jul 31, 2003 | 7.731 | 7.765 | 7.466 | 7.692 | 245,918 | -0.07(-0.86%) |
Jul 30, 2003 | 7.765 | 7.798 | 7.632 | 7.758 | 515,042 | -0.01(-0.09%) |
Jul 29, 2003 | 7.565 | 7.964 | 7.539 | 7.765 | 946,605 | +0.44(+5.98%) |
Jul 28, 2003 | 7.001 | 7.333 | 7.001 | 7.327 | 244,562 | +0.33(+4.64%) |
Jul 25, 2003 | 7.035 | 7.035 | 6.962 | 7.001 | 121,753 | +0.02(+0.29%) |
Jul 24, 2003 | 7.035 | 7.068 | 6.968 | 6.981 | 129,589 | -0.05(-0.66%) |
Jul 23, 2003 | 7.081 | 7.088 | 6.928 | 7.028 | 203,575 | -0.06(-0.84%) |
Jul 22, 2003 | 6.889 | 7.094 | 6.835 | 7.088 | 123,260 | +0.22(+3.19%) |
Jul 21, 2003 | 6.902 | 6.928 | 6.835 | 6.869 | 94,781 | -0.03(-0.48%) |
Jul 18, 2003 | 6.981 | 7.001 | 6.889 | 6.902 | 219,096 | -0.07(-1.05%) |
Jul 17, 2003 | 7.035 | 7.094 | 6.895 | 6.975 | 135,466 | -0.06(-0.85%) |
Jul 16, 2003 | 7.108 | 7.108 | 7.028 | 7.035 | 105,178 | -0.03(-0.47%) |
Jul 15, 2003 | 7.068 | 7.101 | 7.035 | 7.068 | 481,138 | -0.03(-0.47%) |
Jul 14, 2003 | 7.035 | 7.147 | 7.035 | 7.101 | 353,959 | +0.07(+0.94%) |
Jul 11, 2003 | 7.101 | 7.154 | 7.035 | 7.035 | 109,246 | -0.07(-1.03%) |
Jul 10, 2003 | 7.021 | 7.134 | 7.021 | 7.108 | 360,589 | +0.07(+0.94%) |
Jul 09, 2003 | 6.869 | 7.041 | 6.869 | 7.041 | 294,137 | +0.13(+1.92%) |
Jul 08, 2003 | 6.835 | 6.935 | 6.829 | 6.908 | 211,863 | +0.01(+0.10%) |
Jul 07, 2003 | 6.928 | 6.948 | 6.835 | 6.902 | 175,247 | +0.01(+0.10%) |
Jul 03, 2003 | 6.862 | 6.902 | 6.782 | 6.895 | 50,328 | -0.03(-0.48%) |
Jul 02, 2003 | 6.802 | 6.928 | 6.782 | 6.928 | 234,014 | +0.12(+1.75%) |
Jul 01, 2003 | 6.902 | 6.908 | 6.796 | 6.809 | 133,507 | -0.13(-1.82%) |
Jun 30, 2003 | 6.842 | 6.968 | 6.842 | 6.935 | 770,002 | +0.09(+1.36%) |
Jun 27, 2003 | 6.796 | 6.942 | 6.776 | 6.842 | 243,658 | -0.02(-0.29%) |
Jun 26, 2003 | 6.802 | 6.869 | 6.736 | 6.862 | 205,534 | +0.05(+0.78%) |
Jun 25, 2003 | 6.776 | 6.835 | 6.729 | 6.809 | 223,164 | +0.03(+0.39%) |
Jun 24, 2003 | 6.716 | 6.842 | 6.676 | 6.782 | 209,452 | +0.07(+0.99%) |
Jun 23, 2003 | 6.636 | 6.769 | 6.616 | 6.716 | 360,740 | +0.09(+1.40%) |
Jun 20, 2003 | 6.630 | 6.670 | 6.603 | 6.623 | 330,151 | +0.02(+0.30%) |
Jun 19, 2003 | 6.643 | 6.703 | 6.590 | 6.603 | 312,069 | -0.04(-0.60%) |
Jun 18, 2003 | 6.703 | 6.736 | 6.623 | 6.643 | 248,480 | -0.05(-0.69%) |
Jun 17, 2003 | 6.636 | 6.762 | 6.623 | 6.689 | 97,794 | +0.12(+1.82%) |
Jun 16, 2003 | 6.650 | 6.656 | 6.550 | 6.570 | 301,370 | -0.12(-1.79%) |
Jun 13, 2003 | 6.417 | 6.703 | 6.417 | 6.689 | 436,686 | +0.28(+4.35%) |
Jun 12, 2003 | 6.444 | 6.524 | 6.411 | 6.411 | 94,781 | -0.10(-1.53%) |
Jun 11, 2003 | 6.338 | 6.570 | 6.205 | 6.510 | 251,493 | +0.24(+3.81%) |
Jun 10, 2003 | 6.178 | 6.271 | 6.152 | 6.271 | 430,055 | +0.07(+1.07%) |
Jun 09, 2003 | 6.338 | 6.344 | 6.119 | 6.205 | 254,658 | -0.20(-3.11%) |
Jun 06, 2003 | 6.444 | 6.490 | 6.338 | 6.404 | 1,104,222 | +0.03(+0.42%) |
Jun 05, 2003 | 6.404 | 6.543 | 6.338 | 6.378 | 463,658 | -0.03(-0.52%) |
Jun 04, 2003 | 6.298 | 6.437 | 6.185 | 6.411 | 436,686 | +0.07(+1.15%) |
Jun 03, 2003 | 6.610 | 6.656 | 5.999 | 6.338 | 1,128,030 | -0.32(-4.79%) |