Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.640 | 7.795 | 7.510 | 7.620 | 117,800 | +0.01(+0.08%) |
Aug 28, 2003 | 7.500 | 7.640 | 7.471 | 7.614 | 251,400 | +0.12(+1.66%) |
Aug 27, 2003 | 7.450 | 7.550 | 7.450 | 7.490 | 70,500 | +0.00(+0.00%) |
Aug 26, 2003 | 7.550 | 7.550 | 7.390 | 7.490 | 49,400 | -0.04(-0.53%) |
Aug 25, 2003 | 7.500 | 7.550 | 7.400 | 7.530 | 88,800 | +0.05(+0.67%) |
Aug 22, 2003 | 7.550 | 7.610 | 7.450 | 7.480 | 139,100 | +0.01(+0.13%) |
Aug 21, 2003 | 7.450 | 7.600 | 7.340 | 7.470 | 146,200 | +0.09(+1.19%) |
Aug 20, 2003 | 7.260 | 7.490 | 7.260 | 7.382 | 100,600 | -0.03(-0.36%) |
Aug 19, 2003 | 7.330 | 7.440 | 7.300 | 7.409 | 231,600 | +0.11(+1.49%) |
Aug 18, 2003 | 7.390 | 7.390 | 7.180 | 7.300 | 125,300 | +0.13(+1.81%) |
Aug 15, 2003 | 7.290 | 7.400 | 7.150 | 7.170 | 52,100 | -0.08(-1.10%) |
Aug 14, 2003 | 7.120 | 7.270 | 7.120 | 7.250 | 76,200 | +0.00(+0.00%) |
Aug 13, 2003 | 7.260 | 7.360 | 7.050 | 7.250 | 270,800 | +0.05(+0.69%) |
Aug 12, 2003 | 6.950 | 7.200 | 6.950 | 7.200 | 199,600 | +0.18(+2.56%) |
Aug 11, 2003 | 6.910 | 7.140 | 6.900 | 7.020 | 162,600 | +0.12(+1.74%) |
Aug 08, 2003 | 6.760 | 6.996 | 6.660 | 6.900 | 99,500 | +0.24(+3.60%) |
Aug 07, 2003 | 6.850 | 6.910 | 6.610 | 6.660 | 130,200 | -0.14(-2.06%) |
Aug 06, 2003 | 7.060 | 7.060 | 6.730 | 6.800 | 115,600 | -0.11(-1.59%) |
Aug 05, 2003 | 7.040 | 7.280 | 6.800 | 6.910 | 147,500 | -0.23(-3.22%) |
Aug 04, 2003 | 7.150 | 7.420 | 7.050 | 7.140 | 160,300 | -0.05(-0.70%) |
Aug 01, 2003 | 7.400 | 7.420 | 7.170 | 7.190 | 100,933 | -0.30(-4.02%) |
Jul 31, 2003 | 7.500 | 7.640 | 7.350 | 7.491 | 131,400 | +0.01(+0.15%) |
Jul 30, 2003 | 7.350 | 7.550 | 7.350 | 7.480 | 56,500 | +0.07(+0.94%) |
Jul 29, 2003 | 7.600 | 7.600 | 7.300 | 7.410 | 69,100 | -0.05(-0.67%) |
Jul 28, 2003 | 7.300 | 7.590 | 7.300 | 7.460 | 142,100 | +0.09(+1.22%) |
Jul 25, 2003 | 7.340 | 7.600 | 7.300 | 7.370 | 130,200 | +0.03(+0.41%) |
Jul 24, 2003 | 7.580 | 7.750 | 7.100 | 7.340 | 224,400 | -0.24(-3.17%) |
Jul 23, 2003 | 7.580 | 8.230 | 7.200 | 7.580 | 852,500 | +0.30(+4.12%) |
Jul 22, 2003 | 7.240 | 7.500 | 7.050 | 7.280 | 564,300 | +0.04(+0.55%) |
Jul 21, 2003 | 7.550 | 7.600 | 7.200 | 7.240 | 113,500 | -0.23(-3.08%) |
Jul 18, 2003 | 7.419 | 7.900 | 7.300 | 7.470 | 208,300 | +0.21(+2.89%) |
Jul 17, 2003 | 7.450 | 7.500 | 7.240 | 7.260 | 168,000 | -0.21(-2.81%) |
Jul 16, 2003 | 7.680 | 7.820 | 7.450 | 7.470 | 88,300 | -0.21(-2.73%) |
Jul 15, 2003 | 7.590 | 8.000 | 7.550 | 7.680 | 256,400 | +0.16(+2.13%) |
Jul 14, 2003 | 7.520 | 7.640 | 7.370 | 7.520 | 172,800 | +0.11(+1.48%) |
Jul 11, 2003 | 7.650 | 7.670 | 7.360 | 7.410 | 330,300 | -0.17(-2.24%) |
Jul 10, 2003 | 7.790 | 7.890 | 7.550 | 7.580 | 85,100 | -0.21(-2.70%) |
Jul 09, 2003 | 7.990 | 8.000 | 7.620 | 7.790 | 121,000 | -0.12(-1.52%) |
Jul 08, 2003 | 7.630 | 8.000 | 7.510 | 7.910 | 188,200 | +0.31(+4.08%) |
Jul 07, 2003 | 7.520 | 7.800 | 7.520 | 7.600 | 215,400 | +0.05(+0.66%) |
Jul 03, 2003 | 8.000 | 8.000 | 7.520 | 7.550 | 161,700 | -0.30(-3.82%) |
Jul 02, 2003 | 7.850 | 8.000 | 7.620 | 7.850 | 343,700 | -0.01(-0.13%) |
Jul 01, 2003 | 7.700 | 7.900 | 7.460 | 7.860 | 437,400 | +0.34(+4.52%) |
Jun 30, 2003 | 7.650 | 7.830 | 7.500 | 7.520 | 452,900 | -0.18(-2.34%) |
Jun 27, 2003 | 7.500 | 7.810 | 7.500 | 7.700 | 287,689 | +0.11(+1.45%) |
Jun 26, 2003 | 7.630 | 7.793 | 7.460 | 7.590 | 227,800 | -0.02(-0.26%) |
Jun 25, 2003 | 7.600 | 7.890 | 7.510 | 7.610 | 283,700 | +0.05(+0.66%) |
Jun 24, 2003 | 7.490 | 7.889 | 7.340 | 7.560 | 339,700 | +0.22(+3.00%) |
Jun 23, 2003 | 7.720 | 7.770 | 7.330 | 7.340 | 293,800 | -0.35(-4.55%) |
Jun 20, 2003 | 7.410 | 7.710 | 7.260 | 7.690 | 400,700 | +0.38(+5.20%) |
Jun 19, 2003 | 7.640 | 7.810 | 7.230 | 7.310 | 306,800 | -0.42(-5.43%) |
Jun 18, 2003 | 7.970 | 8.200 | 7.630 | 7.730 | 421,900 | -0.17(-2.15%) |
Jun 17, 2003 | 8.140 | 8.480 | 7.880 | 7.900 | 240,000 | -0.23(-2.83%) |
Jun 16, 2003 | 8.380 | 8.500 | 7.650 | 8.130 | 516,700 | -0.27(-3.21%) |
Jun 13, 2003 | 9.080 | 9.130 | 8.350 | 8.400 | 645,600 | -0.74(-8.10%) |
Jun 12, 2003 | 9.650 | 9.650 | 9.060 | 9.140 | 163,800 | -0.26(-2.77%) |
Jun 11, 2003 | 9.190 | 9.550 | 9.120 | 9.400 | 261,600 | +0.26(+2.84%) |
Jun 10, 2003 | 9.140 | 9.250 | 9.000 | 9.140 | 282,800 | +0.09(+0.99%) |
Jun 09, 2003 | 9.270 | 9.300 | 8.960 | 9.050 | 334,300 | -0.25(-2.69%) |
Jun 06, 2003 | 9.760 | 9.850 | 8.650 | 9.300 | 4,655,600 | -1.40(-13.08%) |
Jun 05, 2003 | 10.32 | 10.85 | 9.820 | 10.70 | 473,900 | -0.66(-5.82%) |
Jun 04, 2003 | 11.50 | 11.50 | 11.30 | 11.36 | 112,900 | -0.13(-1.12%) |
Jun 03, 2003 | 11.40 | 11.67 | 11.10 | 11.49 | 101,000 | -0.02(-0.18%) |