Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.937 | 7.937 | 7.834 | 7.921 | 16,445 | +0.06(+0.70%) |
Aug 28, 2003 | 7.905 | 7.945 | 7.866 | 7.866 | 23,908 | +0.07(+0.91%) |
Aug 27, 2003 | 7.771 | 7.866 | 7.771 | 7.794 | 20,366 | -0.03(-0.40%) |
Aug 26, 2003 | 7.755 | 7.826 | 7.731 | 7.826 | 12,017 | +0.08(+1.02%) |
Aug 25, 2003 | 7.707 | 7.866 | 7.707 | 7.747 | 18,469 | +0.02(+0.20%) |
Aug 22, 2003 | 7.787 | 7.787 | 7.715 | 7.731 | 3,036 | -0.09(-1.21%) |
Aug 21, 2003 | 7.881 | 7.945 | 7.787 | 7.826 | 22,264 | -0.02(-0.30%) |
Aug 20, 2003 | 7.794 | 7.881 | 7.794 | 7.850 | 8,602 | +0.06(+0.71%) |
Aug 19, 2003 | 7.787 | 7.976 | 7.755 | 7.794 | 20,240 | +0.05(+0.61%) |
Aug 18, 2003 | 7.755 | 7.787 | 7.739 | 7.747 | 28,589 | +0.00(+0.00%) |
Aug 15, 2003 | 7.747 | 7.747 | 7.747 | 7.747 | 8,728 | +0.00(+0.00%) |
Aug 14, 2003 | 7.826 | 7.826 | 7.747 | 7.747 | 15,559 | +0.04(+0.51%) |
Aug 13, 2003 | 7.787 | 7.787 | 7.684 | 7.707 | 40,480 | +0.00(+0.00%) |
Aug 12, 2003 | 7.700 | 7.826 | 7.668 | 7.707 | 14,421 | +0.00(+0.00%) |
Aug 11, 2003 | 7.684 | 7.707 | 7.605 | 7.707 | 42,630 | +0.15(+1.99%) |
Aug 08, 2003 | 7.581 | 7.644 | 7.549 | 7.557 | 26,691 | +0.01(+0.10%) |
Aug 07, 2003 | 7.557 | 7.581 | 7.510 | 7.549 | 31,372 | +0.04(+0.53%) |
Aug 06, 2003 | 7.526 | 7.526 | 7.478 | 7.510 | 41,365 | +0.02(+0.21%) |
Aug 05, 2003 | 7.573 | 7.573 | 7.415 | 7.494 | 69,575 | -0.09(-1.25%) |
Aug 04, 2003 | 7.668 | 7.668 | 7.486 | 7.589 | 38,962 | +0.08(+1.05%) |
Aug 01, 2003 | 7.707 | 7.731 | 7.494 | 7.510 | 25,426 | -0.09(-1.14%) |
Jul 31, 2003 | 7.668 | 7.707 | 7.597 | 7.597 | 34,155 | -0.02(-0.21%) |
Jul 30, 2003 | 7.707 | 7.715 | 7.613 | 7.613 | 41,745 | -0.06(-0.82%) |
Jul 29, 2003 | 7.826 | 7.826 | 7.676 | 7.676 | 26,312 | -0.15(-1.92%) |
Jul 28, 2003 | 7.889 | 7.889 | 7.794 | 7.826 | 36,432 | -0.06(-0.80%) |
Jul 25, 2003 | 7.913 | 7.913 | 7.889 | 7.889 | 23,655 | +0.06(+0.71%) |
Jul 24, 2003 | 8.071 | 8.071 | 7.834 | 7.834 | 29,221 | -0.24(-2.94%) |
Jul 23, 2003 | 7.945 | 8.071 | 7.905 | 8.071 | 32,257 | +0.17(+2.10%) |
Jul 22, 2003 | 7.905 | 7.945 | 7.834 | 7.905 | 38,835 | -0.04(-0.50%) |
Jul 21, 2003 | 8.055 | 8.055 | 7.866 | 7.945 | 25,173 | -0.11(-1.37%) |
Jul 18, 2003 | 7.881 | 8.063 | 7.881 | 8.055 | 38,456 | +0.17(+2.10%) |
Jul 17, 2003 | 7.889 | 7.937 | 7.889 | 7.889 | 18,595 | +0.00(+0.00%) |
Jul 16, 2003 | 7.984 | 7.984 | 7.794 | 7.889 | 42,883 | -0.05(-0.60%) |
Jul 15, 2003 | 8.071 | 8.142 | 7.866 | 7.937 | 38,456 | -0.13(-1.66%) |
Jul 14, 2003 | 7.945 | 8.071 | 7.905 | 8.071 | 38,709 | +0.14(+1.79%) |
Jul 11, 2003 | 7.921 | 7.929 | 7.842 | 7.929 | 17,963 | +0.06(+0.80%) |
Jul 10, 2003 | 8.008 | 8.008 | 7.866 | 7.866 | 17,583 | -0.05(-0.60%) |
Jul 09, 2003 | 8.008 | 8.008 | 7.913 | 7.913 | 13,662 | -0.03(-0.40%) |
Jul 08, 2003 | 7.945 | 7.984 | 7.921 | 7.945 | 44,148 | +0.04(+0.50%) |
Jul 07, 2003 | 7.937 | 7.937 | 7.866 | 7.905 | 36,811 | +0.04(+0.50%) |
Jul 03, 2003 | 7.913 | 7.913 | 7.866 | 7.866 | 5,819 | -0.02(-0.20%) |
Jul 02, 2003 | 7.968 | 7.968 | 7.818 | 7.881 | 57,431 | -0.05(-0.60%) |
Jul 01, 2003 | 7.889 | 8.000 | 7.889 | 7.929 | 52,750 | +0.04(+0.50%) |
Jun 30, 2003 | 7.968 | 7.976 | 7.826 | 7.889 | 21,505 | -0.02(-0.20%) |
Jun 27, 2003 | 7.881 | 7.921 | 7.881 | 7.905 | 25,300 | +0.06(+0.70%) |
Jun 26, 2003 | 7.953 | 7.953 | 7.826 | 7.850 | 33,775 | -0.08(-1.00%) |
Jun 25, 2003 | 7.953 | 7.953 | 7.873 | 7.929 | 61,352 | +0.09(+1.21%) |
Jun 24, 2003 | 8.024 | 8.024 | 7.826 | 7.834 | 19,987 | -0.10(-1.29%) |
Jun 23, 2003 | 8.024 | 8.095 | 7.826 | 7.937 | 44,528 | -0.05(-0.59%) |
Jun 20, 2003 | 8.103 | 8.103 | 7.787 | 7.984 | 39,721 | -0.09(-1.08%) |
Jun 19, 2003 | 8.205 | 8.205 | 8.071 | 8.071 | 28,842 | -0.07(-0.87%) |
Jun 18, 2003 | 8.213 | 8.221 | 8.119 | 8.142 | 9,867 | -0.03(-0.39%) |
Jun 17, 2003 | 8.221 | 8.221 | 8.119 | 8.174 | 16,951 | -0.03(-0.39%) |
Jun 16, 2003 | 8.300 | 8.316 | 8.182 | 8.205 | 59,328 | -0.07(-0.86%) |
Jun 13, 2003 | 8.348 | 8.356 | 8.221 | 8.277 | 14,041 | -0.09(-1.04%) |
Jun 12, 2003 | 8.340 | 8.427 | 8.300 | 8.364 | 46,046 | +0.06(+0.76%) |
Jun 11, 2003 | 8.221 | 8.340 | 8.221 | 8.300 | 15,939 | +0.09(+1.16%) |
Jun 10, 2003 | 8.182 | 8.205 | 8.174 | 8.205 | 14,800 | +0.06(+0.78%) |
Jun 09, 2003 | 8.198 | 8.229 | 8.142 | 8.142 | 29,348 | -0.04(-0.48%) |
Jun 06, 2003 | 8.182 | 8.190 | 8.103 | 8.182 | 104,742 | +0.07(+0.88%) |
Jun 05, 2003 | 8.119 | 8.166 | 8.111 | 8.111 | 13,915 | -0.01(-0.10%) |
Jun 04, 2003 | 8.024 | 8.119 | 8.024 | 8.119 | 18,848 | +0.08(+0.98%) |
Jun 03, 2003 | 7.984 | 8.039 | 7.945 | 8.039 | 8,475 | +0.06(+0.79%) |