Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.023 | 8.132 | 8.008 | 8.112 | 164,841 | +0.08(+0.96%) |
Aug 28, 2003 | 8.067 | 8.091 | 7.990 | 8.035 | 249,289 | -0.02(-0.22%) |
Aug 27, 2003 | 7.999 | 8.082 | 7.975 | 8.052 | 270,457 | +0.05(+0.63%) |
Aug 26, 2003 | 7.975 | 8.017 | 7.860 | 8.002 | 223,167 | +0.01(+0.19%) |
Aug 25, 2003 | 7.963 | 7.987 | 7.937 | 7.987 | 263,251 | +0.05(+0.60%) |
Aug 22, 2003 | 8.067 | 8.067 | 7.892 | 7.940 | 351,752 | -0.07(-0.89%) |
Aug 21, 2003 | 7.975 | 8.040 | 7.955 | 8.011 | 694,047 | +0.07(+0.82%) |
Aug 20, 2003 | 7.901 | 7.946 | 7.881 | 7.946 | 263,476 | +0.04(+0.56%) |
Aug 19, 2003 | 7.866 | 7.910 | 7.842 | 7.901 | 361,436 | +0.07(+0.91%) |
Aug 18, 2003 | 7.901 | 7.907 | 7.815 | 7.830 | 313,244 | -0.04(-0.53%) |
Aug 15, 2003 | 7.741 | 7.872 | 7.741 | 7.872 | 251,766 | +0.14(+1.84%) |
Aug 14, 2003 | 7.682 | 7.756 | 7.679 | 7.730 | 616,130 | +0.00(+0.04%) |
Aug 13, 2003 | 7.842 | 7.866 | 7.697 | 7.727 | 363,687 | -0.09(-1.10%) |
Aug 12, 2003 | 7.807 | 7.830 | 7.783 | 7.813 | 250,640 | +0.03(+0.34%) |
Aug 11, 2003 | 7.656 | 7.786 | 7.653 | 7.786 | 571,767 | +0.16(+2.10%) |
Aug 08, 2003 | 7.623 | 7.629 | 7.514 | 7.626 | 908,431 | -0.03(-0.43%) |
Aug 07, 2003 | 7.771 | 7.774 | 7.632 | 7.659 | 365,264 | -0.10(-1.26%) |
Aug 06, 2003 | 7.810 | 7.815 | 7.721 | 7.756 | 585,053 | -0.07(-0.91%) |
Aug 05, 2003 | 7.860 | 7.875 | 7.786 | 7.827 | 861,591 | -0.02(-0.26%) |
Aug 04, 2003 | 7.863 | 7.884 | 7.786 | 7.848 | 335,538 | -0.01(-0.19%) |
Aug 01, 2003 | 7.890 | 7.949 | 7.818 | 7.863 | 233,300 | -0.04(-0.49%) |
Jul 31, 2003 | 7.821 | 7.958 | 7.801 | 7.901 | 417,284 | +0.09(+1.10%) |
Jul 30, 2003 | 7.771 | 7.818 | 7.555 | 7.815 | 800,563 | +0.13(+1.73%) |
Jul 29, 2003 | 7.667 | 7.700 | 7.596 | 7.682 | 1,874,287 | +0.03(+0.43%) |
Jul 28, 2003 | 7.741 | 7.795 | 7.623 | 7.650 | 217,312 | -0.11(-1.45%) |
Jul 25, 2003 | 7.727 | 7.815 | 7.638 | 7.762 | 203,800 | +0.01(+0.19%) |
Jul 24, 2003 | 7.801 | 7.851 | 7.697 | 7.747 | 327,206 | +0.01(+0.08%) |
Jul 23, 2003 | 7.629 | 7.765 | 7.579 | 7.741 | 507,586 | +0.11(+1.47%) |
Jul 22, 2003 | 7.505 | 7.638 | 7.493 | 7.629 | 212,808 | +0.12(+1.58%) |
Jul 21, 2003 | 7.659 | 7.659 | 7.508 | 7.511 | 303,786 | -0.17(-2.20%) |
Jul 18, 2003 | 7.602 | 7.753 | 7.552 | 7.679 | 159,887 | +0.09(+1.13%) |
Jul 17, 2003 | 7.611 | 7.688 | 7.570 | 7.593 | 170,471 | -0.03(-0.43%) |
Jul 16, 2003 | 7.697 | 7.762 | 7.623 | 7.626 | 300,408 | -0.04(-0.54%) |
Jul 15, 2003 | 7.807 | 7.807 | 7.665 | 7.667 | 256,045 | -0.14(-1.82%) |
Jul 14, 2003 | 7.875 | 7.916 | 7.807 | 7.810 | 297,255 | -0.04(-0.45%) |
Jul 11, 2003 | 7.786 | 7.901 | 7.786 | 7.845 | 389,360 | +0.07(+0.95%) |
Jul 10, 2003 | 7.895 | 7.934 | 7.771 | 7.771 | 483,491 | -0.13(-1.65%) |
Jul 09, 2003 | 7.996 | 8.049 | 7.901 | 7.901 | 528,304 | -0.09(-1.19%) |
Jul 08, 2003 | 8.023 | 8.067 | 7.990 | 7.996 | 265,728 | -0.01(-0.07%) |
Jul 07, 2003 | 8.032 | 8.082 | 8.002 | 8.002 | 297,706 | -0.01(-0.07%) |
Jul 03, 2003 | 8.052 | 8.076 | 7.999 | 8.008 | 183,532 | -0.05(-0.62%) |
Jul 02, 2003 | 8.097 | 8.097 | 8.046 | 8.058 | 327,882 | -0.01(-0.11%) |
Jul 01, 2003 | 7.919 | 8.097 | 7.869 | 8.067 | 579,874 | +0.15(+1.87%) |
Jun 30, 2003 | 8.052 | 8.052 | 7.919 | 7.919 | 258,747 | -0.11(-1.40%) |
Jun 27, 2003 | 8.005 | 8.067 | 7.993 | 8.032 | 384,630 | +0.04(+0.48%) |
Jun 26, 2003 | 8.038 | 8.126 | 7.993 | 7.993 | 661,844 | +0.06(+0.75%) |
Jun 25, 2003 | 7.940 | 7.993 | 7.892 | 7.934 | 600,817 | -0.01(-0.07%) |
Jun 24, 2003 | 8.038 | 8.067 | 7.940 | 7.940 | 354,004 | -0.09(-1.14%) |
Jun 23, 2003 | 8.186 | 8.203 | 8.032 | 8.032 | 310,542 | -0.12(-1.42%) |
Jun 20, 2003 | 8.186 | 8.245 | 8.135 | 8.147 | 470,204 | +0.04(+0.44%) |
Jun 19, 2003 | 8.138 | 8.153 | 7.999 | 8.112 | 381,253 | -0.03(-0.33%) |
Jun 18, 2003 | 8.100 | 8.171 | 8.070 | 8.138 | 275,186 | +0.04(+0.48%) |
Jun 17, 2003 | 8.097 | 8.141 | 8.011 | 8.100 | 162,815 | +0.00(+0.04%) |
Jun 16, 2003 | 7.949 | 8.126 | 7.949 | 8.097 | 192,090 | +0.15(+1.86%) |
Jun 13, 2003 | 8.097 | 8.103 | 7.922 | 7.949 | 222,266 | -0.10(-1.29%) |
Jun 12, 2003 | 7.943 | 8.117 | 7.934 | 8.052 | 467,277 | +0.12(+1.45%) |
Jun 11, 2003 | 7.904 | 7.966 | 7.872 | 7.937 | 369,768 | +0.02(+0.30%) |
Jun 10, 2003 | 7.830 | 7.940 | 7.762 | 7.913 | 332,386 | +0.12(+1.60%) |
Jun 09, 2003 | 7.901 | 7.934 | 7.753 | 7.789 | 158,086 | -0.12(-1.46%) |
Jun 06, 2003 | 8.038 | 8.052 | 7.890 | 7.904 | 465,700 | -0.06(-0.74%) |
Jun 05, 2003 | 8.011 | 8.011 | 7.881 | 7.963 | 447,234 | -0.06(-0.70%) |
Jun 04, 2003 | 7.993 | 8.035 | 7.934 | 8.020 | 457,143 | +0.01(+0.15%) |
Jun 03, 2003 | 7.904 | 8.008 | 7.854 | 8.008 | 303,110 | +0.07(+0.93%) |