Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.690 | 7.860 | 7.530 | 7.799 | 5,100 | +0.10(+1.29%) |
Aug 28, 2003 | 7.600 | 7.700 | 7.350 | 7.700 | 32,200 | +0.00(+0.00%) |
Aug 27, 2003 | 7.320 | 7.701 | 7.320 | 7.700 | 3,700 | +0.11(+1.45%) |
Aug 26, 2003 | 7.740 | 7.791 | 7.300 | 7.590 | 10,100 | -0.14(-1.81%) |
Aug 25, 2003 | 7.680 | 7.740 | 7.400 | 7.730 | 5,100 | +0.05(+0.65%) |
Aug 22, 2003 | 8.030 | 8.180 | 7.550 | 7.680 | 59,000 | -0.52(-6.33%) |
Aug 21, 2003 | 8.109 | 8.199 | 8.100 | 8.199 | 5,000 | +0.10(+1.22%) |
Aug 20, 2003 | 7.860 | 8.160 | 7.800 | 8.100 | 18,500 | +0.16(+2.02%) |
Aug 19, 2003 | 7.990 | 8.010 | 7.900 | 7.940 | 7,200 | -0.23(-2.80%) |
Aug 18, 2003 | 8.340 | 8.340 | 7.900 | 8.169 | 7,600 | -0.13(-1.58%) |
Aug 15, 2003 | 8.150 | 8.300 | 8.150 | 8.300 | 800 | +0.14(+1.72%) |
Aug 14, 2003 | 8.150 | 8.160 | 8.030 | 8.160 | 11,500 | +0.07(+0.88%) |
Aug 13, 2003 | 7.960 | 8.390 | 7.900 | 8.089 | 27,700 | +0.10(+1.24%) |
Aug 12, 2003 | 7.940 | 8.140 | 7.921 | 7.990 | 12,400 | +0.00(+0.01%) |
Aug 11, 2003 | 8.140 | 8.150 | 7.950 | 7.989 | 8,200 | +0.09(+1.13%) |
Aug 08, 2003 | 7.910 | 8.120 | 7.900 | 7.900 | 8,500 | -0.22(-2.71%) |
Aug 07, 2003 | 7.650 | 8.220 | 7.590 | 8.120 | 34,500 | +0.42(+5.45%) |
Aug 06, 2003 | 7.800 | 7.940 | 7.699 | 7.700 | 2,300 | -0.26(-3.25%) |
Aug 05, 2003 | 7.860 | 8.000 | 7.860 | 7.959 | 10,000 | +0.20(+2.56%) |
Aug 04, 2003 | 7.700 | 7.760 | 7.560 | 7.760 | 9,700 | +0.01(+0.13%) |
Aug 01, 2003 | 7.750 | 7.750 | 7.510 | 7.750 | 5,300 | +0.00(+0.00%) |
Jul 31, 2003 | 7.500 | 7.750 | 7.500 | 7.750 | 7,300 | +0.19(+2.50%) |
Jul 30, 2003 | 7.500 | 7.670 | 7.420 | 7.561 | 10,400 | +0.06(+0.81%) |
Jul 29, 2003 | 7.411 | 7.500 | 7.410 | 7.500 | 1,600 | +0.00(+0.00%) |
Jul 28, 2003 | 7.750 | 7.750 | 7.400 | 7.500 | 13,800 | -0.25(-3.23%) |
Jul 25, 2003 | 7.500 | 7.750 | 7.400 | 7.750 | 16,100 | +0.16(+2.11%) |
Jul 24, 2003 | 7.700 | 7.701 | 7.500 | 7.590 | 1,900 | -0.16(-2.06%) |
Jul 23, 2003 | 7.750 | 7.759 | 7.660 | 7.750 | 2,700 | +0.04(+0.52%) |
Jul 22, 2003 | 7.550 | 7.840 | 7.450 | 7.710 | 6,100 | +0.13(+1.72%) |
Jul 21, 2003 | 7.750 | 7.750 | 7.510 | 7.580 | 2,200 | -0.17(-2.19%) |
Jul 18, 2003 | 7.750 | 7.750 | 7.440 | 7.750 | 6,300 | -0.10(-1.27%) |
Jul 17, 2003 | 7.890 | 7.890 | 7.750 | 7.850 | 6,600 | -0.13(-1.63%) |
Jul 16, 2003 | 7.890 | 7.990 | 7.890 | 7.980 | 2,100 | -0.01(-0.13%) |
Jul 15, 2003 | 7.900 | 8.000 | 7.860 | 7.990 | 2,300 | +0.10(+1.27%) |
Jul 14, 2003 | 8.000 | 8.000 | 7.800 | 7.890 | 4,600 | -0.10(-1.25%) |
Jul 11, 2003 | 7.850 | 8.000 | 7.850 | 7.990 | 3,700 | +0.03(+0.38%) |
Jul 10, 2003 | 8.000 | 8.000 | 7.900 | 7.960 | 4,700 | -0.04(-0.50%) |
Jul 09, 2003 | 7.910 | 8.000 | 7.900 | 8.000 | 4,800 | +0.01(+0.13%) |
Jul 08, 2003 | 8.120 | 8.130 | 7.900 | 7.990 | 39,600 | -0.10(-1.24%) |
Jul 07, 2003 | 8.240 | 8.240 | 8.010 | 8.090 | 5,200 | -0.11(-1.34%) |
Jul 03, 2003 | 8.200 | 8.200 | 8.000 | 8.200 | 5,600 | +0.10(+1.23%) |
Jul 02, 2003 | 8.010 | 8.130 | 7.900 | 8.100 | 10,200 | +0.00(+0.00%) |
Jul 01, 2003 | 8.020 | 8.200 | 7.999 | 8.100 | 11,300 | +0.10(+1.25%) |
Jun 30, 2003 | 7.700 | 8.000 | 7.690 | 8.000 | 12,000 | +0.34(+4.44%) |
Jun 27, 2003 | 7.490 | 7.670 | 6.550 | 7.660 | 26,900 | +0.25(+3.37%) |
Jun 26, 2003 | 7.150 | 7.501 | 7.020 | 7.410 | 18,600 | +0.20(+2.77%) |
Jun 25, 2003 | 7.700 | 7.710 | 7.000 | 7.210 | 20,300 | -0.40(-5.26%) |
Jun 24, 2003 | 7.910 | 7.910 | 7.600 | 7.610 | 6,800 | -0.33(-4.16%) |
Jun 23, 2003 | 8.200 | 8.200 | 7.900 | 7.940 | 18,800 | -0.25(-3.05%) |
Jun 20, 2003 | 7.920 | 8.190 | 7.730 | 8.190 | 27,200 | +0.31(+3.93%) |
Jun 19, 2003 | 7.690 | 8.200 | 7.690 | 7.880 | 40,800 | +0.15(+1.94%) |
Jun 18, 2003 | 7.750 | 7.750 | 7.660 | 7.730 | 8,300 | +0.01(+0.13%) |
Jun 17, 2003 | 7.535 | 7.780 | 7.170 | 7.720 | 18,300 | +0.20(+2.66%) |
Jun 16, 2003 | 7.461 | 7.520 | 7.450 | 7.520 | 9,600 | +0.03(+0.40%) |
Jun 13, 2003 | 7.610 | 7.610 | 7.100 | 7.490 | 12,100 | -0.15(-1.96%) |
Jun 12, 2003 | 7.750 | 7.750 | 7.450 | 7.640 | 9,500 | -0.11(-1.42%) |
Jun 11, 2003 | 7.250 | 7.950 | 7.250 | 7.750 | 36,300 | +0.53(+7.34%) |
Jun 10, 2003 | 7.150 | 7.470 | 7.060 | 7.220 | 55,100 | +0.19(+2.69%) |
Jun 09, 2003 | 7.040 | 7.200 | 6.850 | 7.031 | 17,100 | +0.03(+0.44%) |
Jun 06, 2003 | 6.890 | 7.070 | 6.700 | 7.000 | 28,300 | +0.11(+1.60%) |
Jun 05, 2003 | 6.910 | 6.910 | 6.810 | 6.890 | 4,400 | -0.06(-0.86%) |
Jun 04, 2003 | 7.000 | 7.040 | 6.930 | 6.950 | 13,500 | -0.05(-0.71%) |
Jun 03, 2003 | 6.960 | 7.000 | 6.900 | 7.000 | 7,700 | +0.07(+1.00%) |