Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.473 | 7.560 | 7.447 | 7.507 | 101,912 | +0.01(+0.18%) |
Aug 28, 2003 | 7.473 | 7.540 | 7.407 | 7.493 | 413,521 | +0.02(+0.27%) |
Aug 27, 2003 | 7.540 | 7.573 | 7.420 | 7.473 | 170,707 | -0.03(-0.44%) |
Aug 26, 2003 | 7.507 | 7.573 | 7.440 | 7.507 | 193,890 | +0.00(+0.00%) |
Aug 25, 2003 | 7.573 | 7.639 | 7.487 | 7.507 | 217,524 | -0.07(-0.88%) |
Aug 22, 2003 | 7.659 | 7.706 | 7.573 | 7.573 | 308,146 | -0.11(-1.38%) |
Aug 21, 2003 | 7.659 | 7.759 | 7.639 | 7.679 | 324,856 | +0.02(+0.26%) |
Aug 20, 2003 | 7.673 | 7.706 | 7.626 | 7.659 | 166,793 | -0.01(-0.17%) |
Aug 19, 2003 | 7.726 | 7.739 | 7.653 | 7.673 | 344,877 | -0.05(-0.69%) |
Aug 18, 2003 | 7.739 | 7.839 | 7.673 | 7.726 | 107,783 | +0.03(+0.35%) |
Aug 15, 2003 | 7.706 | 7.739 | 7.666 | 7.699 | 33,870 | +0.03(+0.35%) |
Aug 14, 2003 | 7.613 | 7.726 | 7.606 | 7.673 | 144,966 | +0.06(+0.79%) |
Aug 13, 2003 | 7.766 | 7.766 | 7.580 | 7.613 | 66,536 | -0.16(-2.05%) |
Aug 12, 2003 | 7.560 | 7.772 | 7.546 | 7.772 | 140,901 | +0.24(+3.17%) |
Aug 11, 2003 | 7.507 | 7.619 | 7.507 | 7.533 | 146,772 | +0.03(+0.35%) |
Aug 08, 2003 | 7.540 | 7.613 | 7.507 | 7.507 | 122,837 | -0.01(-0.09%) |
Aug 07, 2003 | 7.473 | 7.619 | 7.440 | 7.513 | 382,812 | +0.07(+0.98%) |
Aug 06, 2003 | 7.360 | 7.526 | 7.360 | 7.440 | 272,620 | +0.01(+0.18%) |
Aug 05, 2003 | 7.420 | 7.507 | 7.407 | 7.427 | 82,192 | -0.01(-0.09%) |
Aug 04, 2003 | 7.440 | 7.500 | 7.327 | 7.433 | 165,438 | -0.01(-0.18%) |
Aug 01, 2003 | 7.673 | 7.673 | 7.400 | 7.447 | 159,567 | -0.25(-3.28%) |
Jul 31, 2003 | 7.739 | 7.772 | 7.473 | 7.699 | 245,674 | -0.07(-0.86%) |
Jul 30, 2003 | 7.772 | 7.805 | 7.639 | 7.766 | 514,531 | -0.01(-0.09%) |
Jul 29, 2003 | 7.573 | 7.972 | 7.546 | 7.772 | 945,666 | +0.44(+5.98%) |
Jul 28, 2003 | 7.008 | 7.340 | 7.008 | 7.334 | 244,319 | +0.33(+4.64%) |
Jul 25, 2003 | 7.042 | 7.042 | 6.968 | 7.008 | 121,632 | +0.02(+0.29%) |
Jul 24, 2003 | 7.042 | 7.075 | 6.975 | 6.988 | 129,460 | -0.05(-0.66%) |
Jul 23, 2003 | 7.088 | 7.095 | 6.935 | 7.035 | 203,373 | -0.06(-0.84%) |
Jul 22, 2003 | 6.895 | 7.101 | 6.842 | 7.095 | 123,138 | +0.22(+3.19%) |
Jul 21, 2003 | 6.909 | 6.935 | 6.842 | 6.875 | 94,687 | -0.03(-0.48%) |
Jul 18, 2003 | 6.988 | 7.008 | 6.895 | 6.909 | 218,879 | -0.07(-1.05%) |
Jul 17, 2003 | 7.042 | 7.101 | 6.902 | 6.982 | 135,331 | -0.06(-0.85%) |
Jul 16, 2003 | 7.115 | 7.115 | 7.035 | 7.042 | 105,074 | -0.03(-0.47%) |
Jul 15, 2003 | 7.075 | 7.108 | 7.042 | 7.075 | 480,660 | -0.03(-0.47%) |
Jul 14, 2003 | 7.042 | 7.154 | 7.042 | 7.108 | 353,608 | +0.07(+0.94%) |
Jul 11, 2003 | 7.108 | 7.161 | 7.042 | 7.042 | 109,138 | -0.07(-1.03%) |
Jul 10, 2003 | 7.028 | 7.141 | 7.028 | 7.115 | 360,232 | +0.07(+0.94%) |
Jul 09, 2003 | 6.875 | 7.048 | 6.875 | 7.048 | 293,845 | +0.13(+1.92%) |
Jul 08, 2003 | 6.842 | 6.942 | 6.836 | 6.915 | 211,653 | +0.01(+0.10%) |
Jul 07, 2003 | 6.935 | 6.955 | 6.842 | 6.909 | 175,073 | +0.01(+0.10%) |
Jul 03, 2003 | 6.869 | 6.909 | 6.789 | 6.902 | 50,278 | -0.03(-0.48%) |
Jul 02, 2003 | 6.809 | 6.935 | 6.789 | 6.935 | 233,782 | +0.12(+1.75%) |
Jul 01, 2003 | 6.909 | 6.915 | 6.802 | 6.816 | 133,374 | -0.13(-1.82%) |
Jun 30, 2003 | 6.849 | 6.975 | 6.849 | 6.942 | 769,238 | +0.09(+1.36%) |
Jun 27, 2003 | 6.802 | 6.949 | 6.782 | 6.849 | 243,416 | -0.02(-0.29%) |
Jun 26, 2003 | 6.809 | 6.875 | 6.743 | 6.869 | 205,330 | +0.05(+0.78%) |
Jun 25, 2003 | 6.782 | 6.842 | 6.736 | 6.816 | 222,943 | +0.03(+0.39%) |
Jun 24, 2003 | 6.723 | 6.849 | 6.683 | 6.789 | 209,244 | +0.07(+0.99%) |
Jun 23, 2003 | 6.643 | 6.776 | 6.623 | 6.723 | 360,382 | +0.09(+1.40%) |
Jun 20, 2003 | 6.636 | 6.676 | 6.610 | 6.630 | 329,824 | +0.02(+0.30%) |
Jun 19, 2003 | 6.650 | 6.709 | 6.596 | 6.610 | 311,759 | -0.04(-0.60%) |
Jun 18, 2003 | 6.709 | 6.743 | 6.630 | 6.650 | 248,233 | -0.05(-0.69%) |
Jun 17, 2003 | 6.643 | 6.769 | 6.630 | 6.696 | 97,697 | +0.12(+1.82%) |
Jun 16, 2003 | 6.656 | 6.663 | 6.557 | 6.577 | 301,071 | -0.12(-1.79%) |
Jun 13, 2003 | 6.424 | 6.709 | 6.424 | 6.696 | 436,252 | +0.28(+4.35%) |
Jun 12, 2003 | 6.450 | 6.530 | 6.417 | 6.417 | 94,687 | -0.10(-1.53%) |
Jun 11, 2003 | 6.344 | 6.577 | 6.211 | 6.517 | 251,244 | +0.24(+3.81%) |
Jun 10, 2003 | 6.185 | 6.278 | 6.158 | 6.278 | 429,629 | +0.07(+1.07%) |
Jun 09, 2003 | 6.344 | 6.351 | 6.125 | 6.211 | 254,405 | -0.20(-3.11%) |
Jun 06, 2003 | 6.450 | 6.497 | 6.344 | 6.410 | 1,103,126 | +0.03(+0.42%) |
Jun 05, 2003 | 6.410 | 6.550 | 6.344 | 6.384 | 463,198 | -0.03(-0.52%) |
Jun 04, 2003 | 6.304 | 6.444 | 6.191 | 6.417 | 436,252 | +0.07(+1.15%) |
Jun 03, 2003 | 6.616 | 6.663 | 6.005 | 6.344 | 1,126,911 | -0.32(-4.79%) |