Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.880 | 9.000 | 8.610 | 8.949 | 105,100 | +0.09(+1.00%) |
Aug 28, 2003 | 8.500 | 8.950 | 8.450 | 8.860 | 93,900 | -0.08(-0.89%) |
Aug 27, 2003 | 8.110 | 8.950 | 8.060 | 8.940 | 68,200 | +0.77(+9.42%) |
Aug 26, 2003 | 8.190 | 8.250 | 8.030 | 8.170 | 13,100 | +0.00(+0.00%) |
Aug 25, 2003 | 8.010 | 8.230 | 8.010 | 8.170 | 15,100 | +0.19(+2.38%) |
Aug 22, 2003 | 8.230 | 8.230 | 7.980 | 7.980 | 16,500 | -0.25(-3.04%) |
Aug 21, 2003 | 7.990 | 8.340 | 7.950 | 8.230 | 44,000 | +0.26(+3.28%) |
Aug 20, 2003 | 7.380 | 8.150 | 7.380 | 7.969 | 63,300 | +0.60(+8.13%) |
Aug 19, 2003 | 7.450 | 7.509 | 7.370 | 7.370 | 8,100 | -0.04(-0.54%) |
Aug 18, 2003 | 7.450 | 7.500 | 7.380 | 7.410 | 34,800 | -0.03(-0.40%) |
Aug 15, 2003 | 7.040 | 7.589 | 7.040 | 7.440 | 53,200 | +0.40(+5.68%) |
Aug 14, 2003 | 7.000 | 7.040 | 6.910 | 7.040 | 22,200 | +0.05(+0.72%) |
Aug 13, 2003 | 6.780 | 6.990 | 6.780 | 6.990 | 3,900 | +0.08(+1.16%) |
Aug 12, 2003 | 6.800 | 6.970 | 6.780 | 6.910 | 17,400 | +0.11(+1.62%) |
Aug 11, 2003 | 6.780 | 6.809 | 6.660 | 6.800 | 10,100 | +0.00(+0.00%) |
Aug 08, 2003 | 6.800 | 6.900 | 6.800 | 6.800 | 4,900 | -0.15(-2.16%) |
Aug 07, 2003 | 6.951 | 7.040 | 6.750 | 6.950 | 18,900 | -0.08(-1.14%) |
Aug 06, 2003 | 6.860 | 7.100 | 6.860 | 7.030 | 25,500 | -0.01(-0.14%) |
Aug 05, 2003 | 6.950 | 7.040 | 6.950 | 7.040 | 4,800 | +0.08(+1.15%) |
Aug 04, 2003 | 7.100 | 7.120 | 6.950 | 6.960 | 9,900 | -0.14(-1.97%) |
Aug 01, 2003 | 7.080 | 7.100 | 7.090 | 7.100 | 600 | +0.02(+0.28%) |
Jul 31, 2003 | 6.950 | 7.090 | 6.950 | 7.080 | 4,600 | +0.07(+1.00%) |
Jul 30, 2003 | 7.250 | 7.250 | 6.950 | 7.010 | 15,500 | -0.04(-0.57%) |
Jul 29, 2003 | 6.850 | 7.200 | 6.760 | 7.050 | 60,800 | +0.20(+2.92%) |
Jul 28, 2003 | 6.750 | 6.850 | 6.750 | 6.850 | 8,200 | +0.00(+0.00%) |
Jul 25, 2003 | 6.740 | 6.910 | 6.740 | 6.850 | 6,400 | +0.02(+0.29%) |
Jul 24, 2003 | 6.760 | 6.930 | 6.760 | 6.830 | 22,000 | -0.03(-0.44%) |
Jul 23, 2003 | 6.750 | 6.900 | 6.750 | 6.860 | 14,000 | +0.02(+0.29%) |
Jul 22, 2003 | 6.800 | 6.890 | 6.800 | 6.840 | 15,400 | -0.01(-0.15%) |
Jul 21, 2003 | 6.740 | 7.090 | 6.740 | 6.850 | 25,300 | -0.10(-1.44%) |
Jul 18, 2003 | 6.700 | 6.950 | 6.700 | 6.950 | 44,800 | +0.20(+2.96%) |
Jul 17, 2003 | 6.670 | 6.750 | 6.620 | 6.750 | 14,200 | -0.05(-0.74%) |
Jul 16, 2003 | 6.650 | 6.810 | 6.650 | 6.800 | 4,000 | +0.05(+0.74%) |
Jul 15, 2003 | 6.490 | 6.800 | 6.490 | 6.750 | 14,500 | +0.25(+3.85%) |
Jul 14, 2003 | 6.640 | 6.640 | 6.500 | 6.500 | 2,600 | -0.14(-2.11%) |
Jul 11, 2003 | 6.650 | 6.750 | 6.620 | 6.640 | 17,600 | -0.16(-2.35%) |
Jul 10, 2003 | 6.750 | 6.850 | 6.460 | 6.800 | 52,800 | +0.25(+3.82%) |
Jul 09, 2003 | 6.151 | 6.550 | 6.150 | 6.550 | 26,900 | +0.57(+9.51%) |
Jul 08, 2003 | 6.260 | 6.349 | 5.960 | 5.981 | 8,100 | -0.36(-5.66%) |
Jul 07, 2003 | 6.100 | 6.340 | 6.100 | 6.340 | 13,400 | +0.27(+4.45%) |
Jul 03, 2003 | 6.070 | 6.080 | 6.060 | 6.070 | 2,000 | -0.05(-0.82%) |
Jul 02, 2003 | 6.140 | 6.160 | 6.080 | 6.120 | 16,400 | -0.01(-0.16%) |
Jul 01, 2003 | 5.960 | 6.130 | 5.930 | 6.130 | 3,800 | +0.37(+6.42%) |
Jun 30, 2003 | 6.310 | 6.340 | 5.640 | 5.760 | 65,700 | -0.39(-6.34%) |
Jun 27, 2003 | 6.250 | 6.250 | 6.100 | 6.150 | 12,900 | -0.10(-1.60%) |
Jun 26, 2003 | 6.250 | 6.250 | 6.210 | 6.250 | 400 | -0.01(-0.16%) |
Jun 25, 2003 | 6.260 | 6.280 | 6.260 | 6.260 | 2,400 | +0.00(+0.00%) |
Jun 24, 2003 | 6.150 | 6.270 | 6.100 | 6.260 | 3,400 | +0.06(+0.97%) |
Jun 23, 2003 | 6.230 | 6.230 | 6.051 | 6.200 | 26,500 | -0.06(-0.96%) |
Jun 20, 2003 | 6.340 | 6.340 | 6.230 | 6.260 | 5,300 | +0.06(+0.97%) |
Jun 19, 2003 | 6.230 | 6.300 | 6.200 | 6.200 | 13,400 | -0.05(-0.80%) |
Jun 18, 2003 | 6.250 | 6.300 | 6.230 | 6.250 | 18,900 | -0.10(-1.56%) |
Jun 17, 2003 | 6.340 | 6.450 | 6.330 | 6.349 | 11,700 | -0.00(-0.02%) |
Jun 16, 2003 | 6.350 | 6.449 | 6.250 | 6.350 | 29,900 | +0.08(+1.28%) |
Jun 13, 2003 | 6.400 | 6.500 | 6.200 | 6.270 | 31,900 | -0.15(-2.34%) |
Jun 12, 2003 | 6.820 | 6.820 | 6.400 | 6.420 | 9,000 | -0.40(-5.87%) |
Jun 11, 2003 | 6.750 | 6.820 | 6.750 | 6.820 | 13,600 | +0.05(+0.74%) |
Jun 10, 2003 | 6.790 | 6.820 | 6.770 | 6.770 | 16,300 | -0.04(-0.59%) |
Jun 09, 2003 | 6.830 | 6.830 | 6.770 | 6.810 | 9,300 | -0.02(-0.29%) |
Jun 06, 2003 | 6.840 | 6.900 | 6.640 | 6.830 | 16,300 | +0.04(+0.59%) |
Jun 05, 2003 | 6.550 | 6.840 | 6.460 | 6.790 | 21,900 | +0.24(+3.66%) |
Jun 04, 2003 | 6.340 | 6.550 | 6.340 | 6.550 | 15,600 | +0.06(+0.92%) |
Jun 03, 2003 | 6.300 | 6.490 | 6.300 | 6.490 | 4,700 | +0.15(+2.37%) |