Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.428 | 7.491 | 7.203 | 7.212 | 30,654 | -0.30(-3.96%) |
Aug 28, 2003 | 7.185 | 7.509 | 7.113 | 7.509 | 70,194 | +0.41(+5.84%) |
Aug 27, 2003 | 7.374 | 7.374 | 7.095 | 7.095 | 40,428 | -0.28(-3.79%) |
Aug 26, 2003 | 7.023 | 7.374 | 6.906 | 7.374 | 75,414 | +0.35(+5.00%) |
Aug 25, 2003 | 6.690 | 7.176 | 6.618 | 7.023 | 35,319 | +0.26(+3.86%) |
Aug 22, 2003 | 7.383 | 7.383 | 6.753 | 6.762 | 52,201 | -0.53(-7.28%) |
Aug 21, 2003 | 7.410 | 7.563 | 6.897 | 7.293 | 74,414 | -0.07(-0.98%) |
Aug 20, 2003 | 7.158 | 7.383 | 7.023 | 7.365 | 61,864 | +0.12(+1.61%) |
Aug 19, 2003 | 6.717 | 7.248 | 6.717 | 7.248 | 39,095 | +0.62(+9.38%) |
Aug 18, 2003 | 6.303 | 6.627 | 6.285 | 6.627 | 35,541 | +0.37(+5.90%) |
Aug 15, 2003 | 6.303 | 6.483 | 6.258 | 6.258 | 17,548 | -0.05(-0.71%) |
Aug 14, 2003 | 6.194 | 6.303 | 6.122 | 6.303 | 75,525 | +0.10(+1.60%) |
Aug 13, 2003 | 6.303 | 6.348 | 6.185 | 6.203 | 22,990 | -0.09(-1.43%) |
Aug 12, 2003 | 6.032 | 6.294 | 6.032 | 6.294 | 28,099 | +0.26(+4.33%) |
Aug 11, 2003 | 6.122 | 6.167 | 5.960 | 6.032 | 121,506 | -0.05(-0.74%) |
Aug 08, 2003 | 6.122 | 6.303 | 6.032 | 6.077 | 29,876 | -0.14(-2.17%) |
Aug 07, 2003 | 6.303 | 6.348 | 6.077 | 6.212 | 38,206 | -0.02(-0.29%) |
Aug 06, 2003 | 6.050 | 6.483 | 5.978 | 6.230 | 46,314 | +0.27(+4.53%) |
Aug 05, 2003 | 6.465 | 6.483 | 5.960 | 5.960 | 107,845 | -0.46(-7.15%) |
Aug 04, 2003 | 7.113 | 7.131 | 6.420 | 6.420 | 50,979 | -0.63(-8.94%) |
Aug 01, 2003 | 7.203 | 7.203 | 6.888 | 7.050 | 73,415 | -0.24(-3.33%) |
Jul 31, 2003 | 7.185 | 7.608 | 7.149 | 7.293 | 76,080 | +0.12(+1.63%) |
Jul 30, 2003 | 7.473 | 7.473 | 7.023 | 7.176 | 93,073 | -0.30(-3.98%) |
Jul 29, 2003 | 6.753 | 7.554 | 6.618 | 7.473 | 165,045 | +0.77(+11.41%) |
Jul 28, 2003 | 6.501 | 6.708 | 6.456 | 6.708 | 86,076 | +0.21(+3.19%) |
Jul 25, 2003 | 6.438 | 6.528 | 6.294 | 6.501 | 28,655 | +0.06(+0.98%) |
Jul 24, 2003 | 6.510 | 6.510 | 6.411 | 6.438 | 30,321 | +0.02(+0.28%) |
Jul 23, 2003 | 6.294 | 6.420 | 6.122 | 6.420 | 51,312 | +0.14(+2.15%) |
Jul 22, 2003 | 6.267 | 6.357 | 6.140 | 6.285 | 59,309 | +0.02(+0.29%) |
Jul 21, 2003 | 6.474 | 6.483 | 6.267 | 6.267 | 43,760 | -0.12(-1.83%) |
Jul 18, 2003 | 6.348 | 6.411 | 6.258 | 6.384 | 88,964 | +0.04(+0.57%) |
Jul 17, 2003 | 6.312 | 6.492 | 6.312 | 6.348 | 53,534 | -0.05(-0.84%) |
Jul 16, 2003 | 6.375 | 6.429 | 6.339 | 6.402 | 26,322 | +0.05(+0.85%) |
Jul 15, 2003 | 6.303 | 6.393 | 6.258 | 6.348 | 65,751 | +0.12(+1.88%) |
Jul 14, 2003 | 6.239 | 6.348 | 6.131 | 6.230 | 33,431 | +0.03(+0.44%) |
Jul 11, 2003 | 5.645 | 6.212 | 5.645 | 6.203 | 62,086 | +0.29(+4.87%) |
Jul 10, 2003 | 5.798 | 5.933 | 5.762 | 5.915 | 69,527 | -0.12(-1.94%) |
Jul 09, 2003 | 5.798 | 6.032 | 5.798 | 6.032 | 101,625 | +0.14(+2.45%) |
Jul 08, 2003 | 5.825 | 5.951 | 5.699 | 5.888 | 112,510 | +0.22(+3.81%) |
Jul 07, 2003 | 6.321 | 6.321 | 5.510 | 5.672 | 327,091 | -0.64(-10.13%) |
Jul 03, 2003 | 6.429 | 6.546 | 6.312 | 6.312 | 60,087 | -0.30(-4.50%) |
Jul 02, 2003 | 6.456 | 6.654 | 6.456 | 6.609 | 117,952 | +0.20(+3.09%) |
Jul 01, 2003 | 6.348 | 6.555 | 6.258 | 6.411 | 78,413 | +0.05(+0.85%) |
Jun 30, 2003 | 6.510 | 6.555 | 6.348 | 6.357 | 180,594 | -0.20(-3.02%) |
Jun 27, 2003 | 6.483 | 6.537 | 6.465 | 6.555 | 66,306 | +0.01(+0.14%) |
Jun 26, 2003 | 6.528 | 6.573 | 6.348 | 6.546 | 95,628 | +0.01(+0.14%) |
Jun 25, 2003 | 6.528 | 6.591 | 6.483 | 6.537 | 133,946 | -0.03(-0.41%) |
Jun 24, 2003 | 6.573 | 6.852 | 6.429 | 6.564 | 124,949 | -0.28(-4.08%) |
Jun 23, 2003 | 6.915 | 6.960 | 6.807 | 6.843 | 39,761 | -0.03(-0.39%) |
Jun 20, 2003 | 6.663 | 6.933 | 6.573 | 6.870 | 95,961 | +0.30(+4.52%) |
Jun 19, 2003 | 6.933 | 6.933 | 6.492 | 6.573 | 62,308 | -0.18(-2.67%) |
Jun 18, 2003 | 6.654 | 6.843 | 6.501 | 6.753 | 83,188 | +0.09(+1.35%) |
Jun 17, 2003 | 6.348 | 6.663 | 6.348 | 6.663 | 94,073 | +0.41(+6.47%) |
Jun 16, 2003 | 5.852 | 6.384 | 5.852 | 6.258 | 123,283 | +0.09(+1.46%) |
Jun 13, 2003 | 6.348 | 6.393 | 6.086 | 6.167 | 90,186 | -0.18(-2.84%) |
Jun 12, 2003 | 6.528 | 6.699 | 6.221 | 6.348 | 108,512 | -0.23(-3.42%) |
Jun 11, 2003 | 5.762 | 6.573 | 5.762 | 6.573 | 305,766 | +0.77(+13.18%) |
Jun 10, 2003 | 5.735 | 5.807 | 5.672 | 5.807 | 148,940 | +0.12(+2.06%) |
Jun 09, 2003 | 5.735 | 5.798 | 5.618 | 5.690 | 65,751 | -0.07(-1.25%) |
Jun 06, 2003 | 5.582 | 5.834 | 5.492 | 5.762 | 164,933 | +0.18(+3.23%) |
Jun 05, 2003 | 5.762 | 5.951 | 5.312 | 5.582 | 159,713 | -0.09(-1.59%) |
Jun 04, 2003 | 5.276 | 5.672 | 5.276 | 5.672 | 242,791 | +0.40(+7.51%) |
Jun 03, 2003 | 4.214 | 5.276 | 4.214 | 5.276 | 134,723 | +1.03(+24.15%) |