Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.460 | 7.460 | 7.250 | 7.250 | 85,400 | -0.25(-3.33%) |
Aug 28, 2003 | 7.420 | 7.500 | 7.030 | 7.500 | 149,700 | +0.11(+1.49%) |
Aug 27, 2003 | 7.180 | 7.470 | 7.170 | 7.390 | 180,900 | +0.16(+2.21%) |
Aug 26, 2003 | 7.190 | 7.350 | 6.850 | 7.230 | 151,800 | +0.04(+0.56%) |
Aug 25, 2003 | 7.150 | 7.280 | 6.900 | 7.190 | 235,000 | +0.00(+0.00%) |
Aug 22, 2003 | 7.500 | 7.650 | 7.150 | 7.190 | 229,900 | -0.31(-4.13%) |
Aug 21, 2003 | 7.740 | 7.780 | 7.450 | 7.500 | 218,700 | -0.24(-3.10%) |
Aug 20, 2003 | 7.310 | 7.770 | 7.300 | 7.740 | 199,300 | +0.35(+4.74%) |
Aug 19, 2003 | 7.400 | 7.560 | 7.330 | 7.390 | 296,200 | +0.01(+0.14%) |
Aug 18, 2003 | 7.040 | 7.400 | 6.950 | 7.380 | 223,900 | +0.34(+4.83%) |
Aug 15, 2003 | 6.730 | 7.100 | 6.730 | 7.040 | 146,900 | +0.31(+4.61%) |
Aug 14, 2003 | 6.640 | 7.040 | 5.990 | 6.730 | 523,700 | -0.04(-0.59%) |
Aug 13, 2003 | 6.850 | 6.900 | 6.630 | 6.770 | 151,800 | +0.05(+0.74%) |
Aug 12, 2003 | 6.060 | 6.770 | 6.060 | 6.720 | 542,100 | +0.41(+6.50%) |
Aug 11, 2003 | 6.190 | 6.580 | 6.071 | 6.310 | 265,900 | +0.16(+2.60%) |
Aug 08, 2003 | 6.400 | 6.500 | 6.100 | 6.150 | 220,500 | -0.19(-3.00%) |
Aug 07, 2003 | 6.800 | 7.000 | 6.190 | 6.340 | 568,700 | -0.47(-6.90%) |
Aug 06, 2003 | 7.200 | 7.570 | 6.610 | 6.810 | 459,800 | -0.38(-5.29%) |
Aug 05, 2003 | 7.560 | 7.850 | 7.170 | 7.190 | 313,600 | -0.36(-4.77%) |
Aug 04, 2003 | 7.690 | 7.970 | 7.260 | 7.550 | 340,700 | -0.14(-1.82%) |
Aug 01, 2003 | 8.240 | 8.270 | 7.670 | 7.690 | 190,600 | -0.56(-6.79%) |
Jul 31, 2003 | 8.205 | 8.440 | 8.130 | 8.250 | 215,400 | +0.02(+0.24%) |
Jul 30, 2003 | 8.440 | 8.450 | 8.080 | 8.230 | 115,500 | -0.06(-0.72%) |
Jul 29, 2003 | 8.530 | 8.740 | 8.060 | 8.290 | 413,700 | -0.36(-4.16%) |
Jul 28, 2003 | 8.340 | 8.650 | 8.050 | 8.650 | 175,900 | +0.33(+4.02%) |
Jul 25, 2003 | 8.630 | 8.720 | 8.050 | 8.316 | 154,200 | -0.30(-3.53%) |
Jul 24, 2003 | 8.100 | 8.700 | 8.050 | 8.620 | 329,900 | +0.53(+6.55%) |
Jul 23, 2003 | 8.140 | 8.510 | 7.920 | 8.090 | 97,200 | -0.13(-1.58%) |
Jul 22, 2003 | 7.989 | 8.350 | 7.860 | 8.220 | 112,900 | +0.24(+3.01%) |
Jul 21, 2003 | 8.360 | 8.400 | 7.850 | 7.980 | 340,900 | -0.43(-5.11%) |
Jul 18, 2003 | 8.150 | 8.480 | 8.150 | 8.410 | 157,100 | +0.24(+2.94%) |
Jul 17, 2003 | 8.550 | 8.560 | 8.140 | 8.170 | 375,900 | -0.39(-4.56%) |
Jul 16, 2003 | 8.650 | 8.850 | 8.480 | 8.560 | 168,800 | -0.19(-2.17%) |
Jul 15, 2003 | 9.120 | 9.130 | 8.640 | 8.750 | 314,600 | -0.37(-4.06%) |
Jul 14, 2003 | 9.010 | 9.400 | 9.000 | 9.120 | 316,900 | +0.14(+1.56%) |
Jul 11, 2003 | 8.900 | 9.150 | 8.800 | 8.980 | 330,600 | +0.05(+0.56%) |
Jul 10, 2003 | 8.890 | 9.240 | 8.800 | 8.930 | 356,900 | -0.05(-0.56%) |
Jul 09, 2003 | 8.980 | 9.049 | 8.770 | 8.980 | 576,900 | +0.23(+2.63%) |
Jul 08, 2003 | 8.500 | 9.000 | 8.110 | 8.750 | 1,454,700 | +0.98(+12.61%) |
Jul 07, 2003 | 7.750 | 7.850 | 7.520 | 7.770 | 668,900 | +0.32(+4.30%) |
Jul 03, 2003 | 7.700 | 7.850 | 7.430 | 7.450 | 163,600 | -0.24(-3.12%) |
Jul 02, 2003 | 7.690 | 7.800 | 7.360 | 7.690 | 615,660 | +0.20(+2.67%) |
Jul 01, 2003 | 6.930 | 7.690 | 6.780 | 7.490 | 1,042,600 | +0.60(+8.71%) |
Jun 30, 2003 | 7.100 | 7.280 | 6.650 | 6.890 | 1,060,500 | -0.23(-3.23%) |
Jun 27, 2003 | 7.110 | 7.350 | 7.100 | 7.120 | 288,757 | -0.05(-0.70%) |
Jun 26, 2003 | 7.330 | 7.330 | 7.110 | 7.170 | 396,900 | -0.02(-0.26%) |
Jun 25, 2003 | 7.100 | 7.360 | 6.930 | 7.189 | 361,000 | -0.04(-0.57%) |
Jun 24, 2003 | 7.130 | 7.500 | 7.130 | 7.230 | 289,800 | -0.09(-1.23%) |
Jun 23, 2003 | 7.110 | 7.320 | 7.000 | 7.320 | 880,700 | +0.21(+2.95%) |
Jun 20, 2003 | 7.460 | 7.500 | 7.100 | 7.110 | 2,430,300 | -0.19(-2.60%) |
Jun 19, 2003 | 7.990 | 8.000 | 7.130 | 7.300 | 1,220,200 | -0.75(-9.32%) |
Jun 18, 2003 | 8.400 | 8.470 | 8.000 | 8.050 | 247,100 | -0.22(-2.66%) |
Jun 17, 2003 | 8.800 | 8.950 | 8.220 | 8.270 | 278,900 | -0.43(-4.94%) |
Jun 16, 2003 | 8.700 | 9.400 | 8.390 | 8.700 | 353,400 | -0.10(-1.15%) |
Jun 13, 2003 | 8.640 | 9.200 | 8.530 | 8.801 | 425,800 | -0.58(-6.17%) |
Jun 12, 2003 | 8.800 | 9.750 | 8.660 | 9.380 | 822,400 | +0.60(+6.83%) |
Jun 11, 2003 | 7.750 | 8.780 | 7.700 | 8.780 | 878,300 | +1.15(+15.07%) |
Jun 10, 2003 | 8.020 | 8.280 | 7.510 | 7.630 | 257,900 | -0.25(-3.21%) |
Jun 09, 2003 | 7.660 | 8.200 | 7.669 | 7.883 | 165,279 | +0.22(+2.91%) |
Jun 06, 2003 | 8.420 | 9.070 | 7.320 | 7.660 | 548,600 | -0.61(-7.38%) |
Jun 05, 2003 | 7.390 | 8.350 | 7.390 | 8.270 | 313,200 | +0.85(+11.46%) |
Jun 04, 2003 | 7.150 | 7.610 | 7.150 | 7.420 | 369,500 | +0.14(+1.92%) |
Jun 03, 2003 | 7.820 | 7.820 | 7.140 | 7.280 | 554,600 | -0.66(-8.31%) |