Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.279 | 7.330 | 7.020 | 7.039 | 66,938 | -0.22(-2.99%) |
Aug 28, 2003 | 7.353 | 7.419 | 7.111 | 7.256 | 261,794 | -0.10(-1.32%) |
Aug 27, 2003 | 7.262 | 7.433 | 7.239 | 7.353 | 233,056 | +0.09(+1.26%) |
Aug 26, 2003 | 7.173 | 7.336 | 7.016 | 7.262 | 173,828 | +0.11(+1.60%) |
Aug 25, 2003 | 7.345 | 7.345 | 7.059 | 7.148 | 154,203 | -0.24(-3.21%) |
Aug 22, 2003 | 7.279 | 7.419 | 7.265 | 7.385 | 152,801 | -0.03(-0.35%) |
Aug 21, 2003 | 7.419 | 7.433 | 7.373 | 7.410 | 153,151 | -0.01(-0.12%) |
Aug 20, 2003 | 7.362 | 7.419 | 7.336 | 7.419 | 192,403 | +0.06(+0.78%) |
Aug 19, 2003 | 7.133 | 7.410 | 7.133 | 7.362 | 160,511 | +0.23(+3.20%) |
Aug 18, 2003 | 7.096 | 7.189 | 6.979 | 7.133 | 356,419 | -0.01(-0.08%) |
Aug 15, 2003 | 7.045 | 7.153 | 7.045 | 7.139 | 66,587 | +0.09(+1.25%) |
Aug 14, 2003 | 7.133 | 7.133 | 7.019 | 7.051 | 144,039 | -0.06(-0.80%) |
Aug 13, 2003 | 7.133 | 7.145 | 7.074 | 7.108 | 149,296 | -0.03(-0.36%) |
Aug 12, 2003 | 7.116 | 7.133 | 7.062 | 7.133 | 617,863 | +0.07(+1.05%) |
Aug 11, 2003 | 6.760 | 7.096 | 6.620 | 7.059 | 248,827 | +0.35(+5.28%) |
Aug 08, 2003 | 6.449 | 6.760 | 6.397 | 6.705 | 392,867 | +0.30(+4.63%) |
Aug 07, 2003 | 6.451 | 6.463 | 6.397 | 6.409 | 164,015 | -0.07(-1.06%) |
Aug 06, 2003 | 6.420 | 6.586 | 6.420 | 6.477 | 191,351 | -0.06(-0.96%) |
Aug 05, 2003 | 6.454 | 6.577 | 6.437 | 6.540 | 100,231 | +0.06(+0.97%) |
Aug 04, 2003 | 6.494 | 6.546 | 6.454 | 6.477 | 186,445 | +0.01(+0.22%) |
Aug 01, 2003 | 6.617 | 6.617 | 6.420 | 6.463 | 201,725 | -0.10(-1.48%) |
Jul 31, 2003 | 6.500 | 6.620 | 6.457 | 6.560 | 214,131 | +0.01(+0.17%) |
Jul 30, 2003 | 6.500 | 6.588 | 6.480 | 6.549 | 302,448 | +0.02(+0.35%) |
Jul 29, 2003 | 6.620 | 6.620 | 6.335 | 6.526 | 258,290 | -0.03(-0.48%) |
Jul 28, 2003 | 6.506 | 6.608 | 6.506 | 6.557 | 553,729 | +0.01(+0.13%) |
Jul 25, 2003 | 6.563 | 6.563 | 6.386 | 6.549 | 69,391 | +0.12(+1.82%) |
Jul 24, 2003 | 6.289 | 6.663 | 6.249 | 6.432 | 507,818 | +0.14(+2.22%) |
Jul 23, 2003 | 6.237 | 6.292 | 6.126 | 6.292 | 114,600 | +0.05(+0.87%) |
Jul 22, 2003 | 6.275 | 6.329 | 6.195 | 6.237 | 442,983 | -0.03(-0.41%) |
Jul 21, 2003 | 6.275 | 6.277 | 6.155 | 6.263 | 56,774 | -0.01(-0.23%) |
Jul 18, 2003 | 6.209 | 6.277 | 6.209 | 6.277 | 79,905 | +0.04(+0.69%) |
Jul 17, 2003 | 6.183 | 6.277 | 6.183 | 6.235 | 143,689 | -0.04(-0.68%) |
Jul 16, 2003 | 6.089 | 6.277 | 6.078 | 6.277 | 97,778 | +0.17(+2.85%) |
Jul 15, 2003 | 6.120 | 6.120 | 5.938 | 6.103 | 119,156 | -0.03(-0.42%) |
Jul 14, 2003 | 5.992 | 6.152 | 5.921 | 6.129 | 206,421 | +0.16(+2.63%) |
Jul 11, 2003 | 5.989 | 5.989 | 5.735 | 5.972 | 74,648 | +0.19(+3.21%) |
Jul 10, 2003 | 5.778 | 6.163 | 5.701 | 5.787 | 267,402 | -0.38(-6.15%) |
Jul 09, 2003 | 5.921 | 6.206 | 5.921 | 6.166 | 175,931 | +0.11(+1.74%) |
Jul 08, 2003 | 5.949 | 6.066 | 5.949 | 6.061 | 115,301 | +0.11(+1.77%) |
Jul 07, 2003 | 5.918 | 6.123 | 5.918 | 5.955 | 202,216 | -0.02(-0.38%) |
Jul 03, 2003 | 6.043 | 6.063 | 5.935 | 5.978 | 67,639 | -0.16(-2.56%) |
Jul 02, 2003 | 5.804 | 6.135 | 5.710 | 6.135 | 188,197 | +0.40(+7.02%) |
Jul 01, 2003 | 5.784 | 5.969 | 5.724 | 5.732 | 225,697 | -0.25(-4.11%) |
Jun 30, 2003 | 5.889 | 5.995 | 5.838 | 5.978 | 269,126 | +0.09(+1.50%) |
Jun 27, 2003 | 5.995 | 6.063 | 5.849 | 5.889 | 94,309 | -0.16(-2.64%) |
Jun 26, 2003 | 5.907 | 6.135 | 5.849 | 6.049 | 172,076 | +0.16(+2.76%) |
Jun 25, 2003 | 5.869 | 5.986 | 5.832 | 5.887 | 175,230 | +0.13(+2.28%) |
Jun 24, 2003 | 5.724 | 5.864 | 5.650 | 5.755 | 88,666 | +0.10(+1.82%) |
Jun 23, 2003 | 5.946 | 5.946 | 5.590 | 5.653 | 126,516 | -0.26(-4.44%) |
Jun 20, 2003 | 5.940 | 5.992 | 5.770 | 5.915 | 123,362 | +0.15(+2.57%) |
Jun 19, 2003 | 5.712 | 5.989 | 5.712 | 5.767 | 94,975 | -0.04(-0.64%) |
Jun 18, 2003 | 5.635 | 5.884 | 5.635 | 5.804 | 91,470 | +0.12(+2.16%) |
Jun 17, 2003 | 5.926 | 5.926 | 5.638 | 5.681 | 128,619 | -0.24(-4.05%) |
Jun 16, 2003 | 5.778 | 5.921 | 5.772 | 5.921 | 79,204 | +0.22(+3.85%) |
Jun 13, 2003 | 5.764 | 5.784 | 5.507 | 5.701 | 87,264 | +0.00(+0.00%) |
Jun 12, 2003 | 5.812 | 5.849 | 5.473 | 5.701 | 121,259 | -0.15(-2.54%) |
Jun 11, 2003 | 5.724 | 5.849 | 5.556 | 5.849 | 55,723 | +0.03(+0.59%) |
Jun 10, 2003 | 5.681 | 5.849 | 5.510 | 5.815 | 83,409 | +0.15(+2.57%) |
Jun 09, 2003 | 5.804 | 5.881 | 5.536 | 5.670 | 308,055 | -0.17(-2.84%) |
Jun 06, 2003 | 5.638 | 5.849 | 5.638 | 5.835 | 80,956 | +0.00(+0.05%) |
Jun 05, 2003 | 5.661 | 5.835 | 5.661 | 5.832 | 79,204 | +0.10(+1.69%) |
Jun 04, 2003 | 5.673 | 5.792 | 5.570 | 5.735 | 180,137 | +0.08(+1.41%) |
Jun 03, 2003 | 5.650 | 5.661 | 3.610 | 5.655 | 95,325 | +0.01(+0.10%) |