Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.362 | 6.478 | 6.362 | 6.476 | 630,707 | +0.11(+1.80%) |
Aug 28, 2003 | 6.323 | 6.381 | 6.323 | 6.362 | 808,079 | +0.03(+0.43%) |
Aug 27, 2003 | 6.381 | 6.402 | 6.334 | 6.334 | 795,342 | -0.05(-0.76%) |
Aug 26, 2003 | 6.370 | 6.400 | 6.302 | 6.383 | 5,682,972 | +0.02(+0.37%) |
Aug 25, 2003 | 6.402 | 6.427 | 6.349 | 6.360 | 663,728 | -0.02(-0.30%) |
Aug 22, 2003 | 6.540 | 6.550 | 6.376 | 6.379 | 1,027,907 | -0.13(-1.99%) |
Aug 21, 2003 | 6.519 | 6.527 | 6.451 | 6.508 | 1,000,546 | +0.02(+0.33%) |
Aug 20, 2003 | 6.400 | 6.487 | 6.398 | 6.487 | 548,625 | +0.12(+1.83%) |
Aug 19, 2003 | 6.338 | 6.400 | 6.338 | 6.370 | 387,764 | +0.03(+0.50%) |
Aug 18, 2003 | 6.328 | 6.372 | 6.319 | 6.338 | 758,075 | +0.00(+0.03%) |
Aug 15, 2003 | 6.317 | 6.360 | 6.296 | 6.336 | 215,110 | +0.01(+0.17%) |
Aug 14, 2003 | 6.285 | 6.328 | 6.254 | 6.326 | 891,576 | +0.06(+0.98%) |
Aug 13, 2003 | 6.285 | 6.309 | 6.254 | 6.264 | 882,141 | -0.05(-0.81%) |
Aug 12, 2003 | 6.360 | 6.372 | 6.275 | 6.315 | 1,213,770 | -0.06(-0.96%) |
Aug 11, 2003 | 6.317 | 6.391 | 6.311 | 6.376 | 549,097 | +0.01(+0.10%) |
Aug 08, 2003 | 6.292 | 6.376 | 6.285 | 6.370 | 511,830 | +0.03(+0.50%) |
Aug 07, 2003 | 6.211 | 6.338 | 6.205 | 6.338 | 1,001,018 | +0.15(+2.47%) |
Aug 06, 2003 | 6.211 | 6.215 | 6.135 | 6.186 | 979,790 | +0.01(+0.10%) |
Aug 05, 2003 | 6.302 | 6.351 | 6.160 | 6.179 | 1,808,154 | -0.12(-1.95%) |
Aug 04, 2003 | 6.370 | 6.444 | 6.285 | 6.302 | 2,464,335 | -0.26(-3.94%) |
Aug 01, 2003 | 6.667 | 6.669 | 6.555 | 6.561 | 802,890 | -0.13(-1.96%) |
Jul 31, 2003 | 6.678 | 6.694 | 6.572 | 6.692 | 812,796 | -0.03(-0.44%) |
Jul 30, 2003 | 6.678 | 6.741 | 6.550 | 6.722 | 1,425,578 | +0.00(+0.03%) |
Jul 29, 2003 | 6.783 | 6.783 | 6.678 | 6.720 | 601,460 | -0.09(-1.34%) |
Jul 28, 2003 | 6.815 | 6.817 | 6.720 | 6.811 | 841,100 | -0.01(-0.12%) |
Jul 25, 2003 | 6.858 | 6.889 | 6.811 | 6.820 | 368,895 | -0.08(-1.17%) |
Jul 24, 2003 | 6.932 | 6.938 | 6.858 | 6.900 | 397,671 | -0.01(-0.18%) |
Jul 23, 2003 | 6.858 | 6.921 | 6.832 | 6.913 | 217,469 | +0.06(+0.80%) |
Jul 22, 2003 | 6.911 | 6.917 | 6.832 | 6.858 | 633,066 | -0.03(-0.46%) |
Jul 21, 2003 | 6.887 | 6.917 | 6.809 | 6.889 | 651,463 | -0.02(-0.31%) |
Jul 18, 2003 | 6.879 | 6.913 | 6.847 | 6.911 | 485,413 | +0.05(+0.71%) |
Jul 17, 2003 | 6.879 | 6.964 | 6.834 | 6.862 | 911,388 | -0.04(-0.61%) |
Jul 16, 2003 | 6.979 | 7.010 | 6.826 | 6.904 | 894,406 | -0.08(-1.21%) |
Jul 15, 2003 | 7.010 | 7.015 | 6.968 | 6.989 | 661,841 | -0.05(-0.66%) |
Jul 14, 2003 | 7.048 | 7.048 | 6.968 | 7.036 | 708,071 | -0.01(-0.12%) |
Jul 11, 2003 | 7.038 | 7.080 | 7.004 | 7.044 | 1,050,078 | +0.05(+0.70%) |
Jul 10, 2003 | 7.091 | 7.091 | 6.947 | 6.995 | 702,411 | -0.06(-0.90%) |
Jul 09, 2003 | 7.057 | 7.087 | 7.019 | 7.059 | 777,888 | +0.00(+0.03%) |
Jul 08, 2003 | 7.070 | 7.070 | 6.974 | 7.057 | 841,100 | -0.02(-0.30%) |
Jul 07, 2003 | 7.025 | 7.078 | 6.989 | 7.078 | 958,090 | +0.10(+1.37%) |
Jul 03, 2003 | 7.059 | 7.063 | 6.964 | 6.983 | 480,224 | -0.10(-1.38%) |
Jul 02, 2003 | 6.836 | 7.080 | 6.836 | 7.080 | 1,637,386 | +0.22(+3.25%) |
Jul 01, 2003 | 6.709 | 6.926 | 6.709 | 6.858 | 1,403,406 | +0.14(+2.05%) |
Jun 30, 2003 | 6.680 | 6.720 | 6.588 | 6.720 | 4,556,944 | +0.01(+0.22%) |
Jun 27, 2003 | 6.680 | 6.750 | 6.663 | 6.705 | 1,094,421 | +0.03(+0.41%) |
Jun 26, 2003 | 6.673 | 6.692 | 6.508 | 6.678 | 2,653,972 | +0.00(+0.06%) |
Jun 25, 2003 | 6.815 | 6.815 | 6.667 | 6.673 | 1,849,666 | -0.12(-1.78%) |
Jun 24, 2003 | 6.805 | 6.911 | 6.794 | 6.794 | 1,088,288 | -0.05(-0.77%) |
Jun 23, 2003 | 6.964 | 6.985 | 6.809 | 6.847 | 1,154,331 | -0.15(-2.09%) |
Jun 20, 2003 | 7.048 | 7.048 | 6.976 | 6.993 | 756,660 | -0.03(-0.48%) |
Jun 19, 2003 | 7.144 | 7.186 | 6.974 | 7.027 | 876,952 | -0.14(-1.98%) |
Jun 18, 2003 | 7.144 | 7.178 | 7.038 | 7.169 | 683,541 | +0.02(+0.24%) |
Jun 17, 2003 | 7.207 | 7.227 | 7.144 | 7.152 | 876,952 | -0.01(-0.18%) |
Jun 16, 2003 | 7.091 | 7.165 | 7.051 | 7.165 | 961,864 | +0.10(+1.41%) |
Jun 13, 2003 | 7.282 | 7.282 | 7.012 | 7.065 | 1,203,391 | -0.14(-2.00%) |
Jun 12, 2003 | 7.207 | 7.235 | 7.169 | 7.210 | 732,130 | -0.01(-0.12%) |
Jun 11, 2003 | 7.271 | 7.282 | 7.163 | 7.218 | 879,782 | -0.01(-0.09%) |
Jun 10, 2003 | 7.239 | 7.239 | 7.161 | 7.224 | 876,480 | +0.01(+0.21%) |
Jun 09, 2003 | 7.229 | 7.229 | 7.159 | 7.210 | 532,587 | -0.04(-0.58%) |
Jun 06, 2003 | 7.354 | 7.377 | 7.252 | 7.252 | 892,991 | -0.10(-1.38%) |
Jun 05, 2003 | 7.430 | 7.430 | 7.296 | 7.354 | 651,463 | -0.04(-0.60%) |
Jun 04, 2003 | 7.207 | 7.417 | 7.176 | 7.398 | 910,445 | +0.14(+1.90%) |
Jun 03, 2003 | 7.207 | 7.260 | 7.165 | 7.260 | 1,251,980 | +0.02(+0.32%) |