Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.120 | 7.190 | 7.100 | 7.170 | 212,900 | +0.00(+0.00%) |
Aug 28, 2003 | 7.250 | 7.250 | 7.070 | 7.170 | 361,700 | -0.11(-1.51%) |
Aug 27, 2003 | 7.200 | 7.300 | 7.150 | 7.280 | 270,400 | -0.20(-2.67%) |
Aug 26, 2003 | 7.250 | 7.500 | 7.240 | 7.480 | 214,000 | +0.03(+0.40%) |
Aug 25, 2003 | 7.630 | 7.650 | 7.450 | 7.450 | 192,900 | -0.35(-4.49%) |
Aug 22, 2003 | 7.620 | 7.880 | 7.620 | 7.800 | 810,200 | +0.45(+6.12%) |
Aug 21, 2003 | 7.250 | 7.350 | 7.230 | 7.350 | 423,700 | +0.13(+1.80%) |
Aug 20, 2003 | 7.200 | 7.250 | 7.190 | 7.220 | 193,500 | +0.14(+1.98%) |
Aug 19, 2003 | 7.090 | 7.130 | 7.010 | 7.080 | 110,100 | +0.07(+1.00%) |
Aug 18, 2003 | 6.900 | 7.060 | 6.860 | 7.010 | 116,800 | +0.11(+1.59%) |
Aug 15, 2003 | 6.850 | 6.920 | 6.800 | 6.900 | 27,600 | +0.03(+0.44%) |
Aug 14, 2003 | 6.750 | 6.900 | 6.750 | 6.870 | 83,600 | +0.07(+1.03%) |
Aug 13, 2003 | 6.930 | 6.930 | 6.770 | 6.800 | 69,000 | -0.06(-0.87%) |
Aug 12, 2003 | 6.880 | 6.950 | 6.820 | 6.860 | 184,200 | -0.02(-0.29%) |
Aug 11, 2003 | 6.810 | 6.910 | 6.810 | 6.880 | 206,800 | +0.17(+2.53%) |
Aug 08, 2003 | 6.680 | 6.750 | 6.560 | 6.710 | 103,500 | +0.17(+2.60%) |
Aug 07, 2003 | 6.550 | 6.560 | 6.460 | 6.540 | 170,700 | -0.09(-1.36%) |
Aug 06, 2003 | 6.650 | 6.710 | 6.600 | 6.630 | 163,500 | -0.17(-2.50%) |
Aug 05, 2003 | 6.870 | 6.900 | 6.780 | 6.800 | 105,700 | -0.17(-2.44%) |
Aug 04, 2003 | 6.860 | 6.970 | 6.850 | 6.970 | 159,700 | +0.11(+1.60%) |
Aug 01, 2003 | 6.920 | 6.970 | 6.850 | 6.860 | 126,700 | +0.00(+0.00%) |
Jul 31, 2003 | 6.990 | 6.990 | 6.850 | 6.860 | 264,100 | -0.14(-2.00%) |
Jul 30, 2003 | 7.100 | 7.100 | 6.910 | 7.000 | 70,600 | -0.05(-0.71%) |
Jul 29, 2003 | 7.190 | 7.190 | 7.010 | 7.050 | 177,800 | -0.15(-2.08%) |
Jul 28, 2003 | 7.250 | 7.250 | 7.100 | 7.200 | 123,100 | +0.17(+2.42%) |
Jul 25, 2003 | 6.860 | 7.030 | 6.860 | 7.030 | 87,400 | +0.15(+2.18%) |
Jul 24, 2003 | 6.940 | 7.090 | 6.880 | 6.880 | 134,100 | -0.04(-0.58%) |
Jul 23, 2003 | 6.970 | 7.100 | 6.810 | 6.920 | 291,800 | -0.26(-3.62%) |
Jul 22, 2003 | 7.160 | 7.200 | 7.100 | 7.180 | 189,400 | +0.03(+0.42%) |
Jul 21, 2003 | 7.330 | 7.330 | 7.110 | 7.150 | 177,700 | -0.15(-2.05%) |
Jul 18, 2003 | 7.130 | 7.300 | 7.100 | 7.300 | 214,000 | +0.26(+3.69%) |
Jul 17, 2003 | 7.150 | 7.170 | 7.000 | 7.040 | 502,100 | -0.31(-4.22%) |
Jul 16, 2003 | 7.550 | 7.550 | 7.330 | 7.350 | 139,600 | +0.00(+0.00%) |
Jul 15, 2003 | 7.530 | 7.630 | 7.310 | 7.350 | 247,000 | -0.15(-2.00%) |
Jul 14, 2003 | 7.570 | 7.630 | 7.490 | 7.500 | 422,700 | +0.18(+2.46%) |
Jul 11, 2003 | 7.250 | 7.390 | 7.210 | 7.320 | 292,700 | +0.02(+0.27%) |
Jul 10, 2003 | 7.330 | 7.490 | 7.300 | 7.300 | 295,400 | -0.11(-1.48%) |
Jul 09, 2003 | 7.480 | 7.480 | 7.310 | 7.410 | 517,600 | -0.07(-0.94%) |
Jul 08, 2003 | 7.360 | 7.520 | 7.300 | 7.480 | 538,300 | +0.20(+2.75%) |
Jul 07, 2003 | 7.070 | 7.290 | 7.050 | 7.280 | 480,800 | +0.50(+7.37%) |
Jul 03, 2003 | 6.820 | 6.850 | 6.760 | 6.780 | 114,000 | -0.19(-2.73%) |
Jul 02, 2003 | 6.900 | 7.010 | 6.900 | 6.970 | 291,300 | +0.05(+0.72%) |
Jul 01, 2003 | 6.850 | 6.970 | 6.700 | 6.920 | 322,700 | -0.01(-0.14%) |
Jun 30, 2003 | 6.850 | 6.930 | 6.820 | 6.930 | 220,400 | +0.07(+1.02%) |
Jun 27, 2003 | 7.000 | 7.090 | 6.800 | 6.860 | 318,300 | -0.06(-0.87%) |
Jun 26, 2003 | 6.880 | 6.950 | 6.850 | 6.920 | 279,600 | +0.14(+2.06%) |
Jun 25, 2003 | 6.880 | 6.900 | 6.720 | 6.780 | 331,500 | -0.04(-0.59%) |
Jun 24, 2003 | 6.730 | 6.820 | 6.690 | 6.820 | 415,100 | +0.01(+0.15%) |
Jun 23, 2003 | 7.050 | 7.050 | 6.750 | 6.810 | 329,100 | -0.37(-5.15%) |
Jun 20, 2003 | 7.240 | 7.290 | 7.120 | 7.180 | 212,900 | -0.06(-0.83%) |
Jun 19, 2003 | 7.320 | 7.390 | 7.230 | 7.240 | 361,900 | -0.04(-0.55%) |
Jun 18, 2003 | 7.300 | 7.380 | 7.230 | 7.280 | 410,100 | -0.18(-2.41%) |
Jun 17, 2003 | 7.450 | 7.500 | 7.340 | 7.460 | 577,100 | +0.37(+5.22%) |
Jun 16, 2003 | 6.990 | 7.130 | 6.940 | 7.090 | 450,200 | +0.42(+6.30%) |
Jun 13, 2003 | 6.650 | 6.740 | 6.570 | 6.670 | 391,300 | +0.18(+2.77%) |
Jun 12, 2003 | 6.490 | 6.540 | 6.390 | 6.490 | 353,400 | +0.05(+0.78%) |
Jun 11, 2003 | 6.450 | 6.450 | 6.330 | 6.440 | 332,900 | -0.07(-1.08%) |
Jun 10, 2003 | 6.550 | 6.550 | 6.500 | 6.510 | 78,600 | +0.05(+0.77%) |
Jun 09, 2003 | 6.600 | 6.600 | 6.450 | 6.460 | 286,800 | -0.14(-2.12%) |
Jun 06, 2003 | 6.700 | 6.790 | 6.480 | 6.600 | 513,000 | +0.01(+0.15%) |
Jun 05, 2003 | 6.630 | 6.650 | 6.550 | 6.590 | 328,000 | -0.11(-1.64%) |
Jun 04, 2003 | 6.550 | 6.730 | 6.540 | 6.700 | 785,400 | +0.27(+4.20%) |
Jun 03, 2003 | 6.380 | 6.500 | 6.360 | 6.430 | 210,800 | +0.17(+2.72%) |