Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.284 | 8.417 | 8.284 | 8.384 | 95,169 | +0.05(+0.64%) |
Aug 28, 2003 | 8.299 | 8.377 | 8.214 | 8.331 | 135,880 | +0.09(+1.06%) |
Aug 27, 2003 | 8.290 | 8.290 | 8.220 | 8.244 | 164,960 | +0.01(+0.07%) |
Aug 26, 2003 | 8.254 | 8.282 | 8.218 | 8.239 | 470,030 | -0.02(-0.18%) |
Aug 25, 2003 | 8.244 | 8.254 | 8.150 | 8.254 | 509,156 | +0.10(+1.28%) |
Aug 22, 2003 | 8.511 | 8.511 | 8.150 | 8.150 | 389,136 | -0.32(-3.82%) |
Aug 21, 2003 | 8.471 | 8.511 | 8.426 | 8.473 | 223,383 | -0.01(-0.09%) |
Aug 20, 2003 | 8.426 | 8.511 | 8.422 | 8.481 | 356,885 | -0.02(-0.24%) |
Aug 19, 2003 | 8.360 | 8.502 | 8.327 | 8.502 | 491,443 | +0.18(+2.21%) |
Aug 18, 2003 | 8.010 | 8.369 | 7.953 | 8.318 | 445,974 | +0.35(+4.44%) |
Aug 15, 2003 | 7.987 | 8.091 | 7.965 | 7.965 | 143,018 | -0.05(-0.68%) |
Aug 14, 2003 | 8.029 | 8.029 | 7.961 | 8.019 | 159,673 | +0.01(+0.12%) |
Aug 13, 2003 | 7.927 | 8.057 | 7.927 | 8.010 | 589,256 | +0.01(+0.12%) |
Aug 12, 2003 | 7.940 | 8.038 | 7.925 | 8.000 | 339,437 | +0.05(+0.64%) |
Aug 11, 2003 | 7.997 | 8.076 | 7.915 | 7.949 | 235,015 | -0.02(-0.24%) |
Aug 08, 2003 | 7.817 | 7.991 | 7.794 | 7.968 | 310,093 | +0.18(+2.26%) |
Aug 07, 2003 | 7.792 | 7.857 | 7.755 | 7.792 | 166,810 | -0.03(-0.43%) |
Aug 06, 2003 | 7.811 | 7.859 | 7.751 | 7.826 | 322,253 | +0.05(+0.58%) |
Aug 05, 2003 | 7.796 | 7.908 | 7.779 | 7.781 | 297,668 | -0.03(-0.34%) |
Aug 04, 2003 | 7.883 | 7.900 | 7.777 | 7.808 | 518,672 | -0.08(-1.03%) |
Aug 01, 2003 | 8.178 | 8.178 | 7.851 | 7.889 | 597,137 | -0.29(-3.52%) |
Jul 31, 2003 | 8.057 | 8.209 | 8.057 | 8.176 | 284,186 | +0.06(+0.70%) |
Jul 30, 2003 | 8.089 | 8.161 | 8.036 | 8.120 | 351,069 | +0.02(+0.30%) |
Jul 29, 2003 | 8.152 | 8.227 | 8.095 | 8.095 | 424,296 | -0.10(-1.20%) |
Jul 28, 2003 | 8.220 | 8.231 | 8.161 | 8.193 | 423,239 | -0.04(-0.53%) |
Jul 25, 2003 | 8.303 | 8.341 | 8.195 | 8.237 | 423,239 | -0.05(-0.55%) |
Jul 24, 2003 | 8.237 | 8.364 | 8.210 | 8.282 | 782,767 | +0.05(+0.65%) |
Jul 23, 2003 | 8.104 | 8.231 | 8.057 | 8.229 | 881,109 | +0.14(+1.73%) |
Jul 22, 2003 | 8.004 | 8.103 | 7.982 | 8.089 | 429,319 | +0.10(+1.21%) |
Jul 21, 2003 | 7.906 | 8.033 | 7.792 | 7.993 | 797,307 | +0.17(+2.13%) |
Jul 18, 2003 | 7.414 | 7.906 | 7.286 | 7.826 | 941,119 | +0.48(+6.51%) |
Jul 17, 2003 | 7.161 | 7.422 | 7.140 | 7.348 | 1,135,951 | +0.30(+4.18%) |
Jul 16, 2003 | 7.183 | 7.183 | 7.047 | 7.053 | 611,463 | -0.12(-1.74%) |
Jul 15, 2003 | 7.301 | 7.301 | 7.059 | 7.178 | 346,310 | -0.08(-1.12%) |
Jul 14, 2003 | 7.189 | 7.291 | 7.157 | 7.259 | 392,837 | +0.11(+1.59%) |
Jul 11, 2003 | 7.066 | 7.157 | 7.013 | 7.146 | 205,935 | +0.11(+1.50%) |
Jul 10, 2003 | 6.998 | 7.068 | 6.998 | 7.040 | 808,939 | +0.01(+0.19%) |
Jul 09, 2003 | 7.045 | 7.045 | 6.973 | 7.026 | 337,586 | -0.01(-0.08%) |
Jul 08, 2003 | 6.989 | 7.053 | 6.951 | 7.032 | 395,745 | +0.04(+0.62%) |
Jul 07, 2003 | 6.885 | 6.998 | 6.885 | 6.989 | 352,126 | +0.08(+1.22%) |
Jul 03, 2003 | 6.917 | 6.970 | 6.875 | 6.905 | 148,041 | +0.00(+0.04%) |
Jul 02, 2003 | 6.750 | 6.994 | 6.739 | 6.902 | 804,408 | +0.15(+2.24%) |
Jul 01, 2003 | 6.841 | 6.841 | 6.710 | 6.750 | 487,478 | -0.08(-1.22%) |
Jun 30, 2003 | 6.752 | 6.869 | 6.735 | 6.833 | 844,099 | +0.11(+1.63%) |
Jun 27, 2003 | 6.591 | 6.743 | 6.591 | 6.724 | 563,085 | +0.09(+1.28%) |
Jun 26, 2003 | 6.516 | 6.648 | 6.508 | 6.639 | 642,393 | +0.12(+1.89%) |
Jun 25, 2003 | 6.374 | 6.516 | 6.374 | 6.516 | 388,872 | +0.10(+1.62%) |
Jun 24, 2003 | 6.393 | 6.457 | 6.376 | 6.412 | 287,094 | -0.02(-0.24%) |
Jun 23, 2003 | 6.639 | 6.639 | 6.421 | 6.427 | 366,930 | -0.20(-3.03%) |
Jun 20, 2003 | 6.622 | 6.665 | 6.565 | 6.627 | 679,667 | +0.05(+0.78%) |
Jun 19, 2003 | 6.652 | 6.665 | 6.563 | 6.576 | 517,086 | -0.10(-1.50%) |
Jun 18, 2003 | 6.695 | 6.735 | 6.650 | 6.677 | 442,537 | -0.04(-0.56%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.690 | 6.714 | 363,758 | -0.07(-1.09%) |
Jun 16, 2003 | 6.760 | 6.845 | 6.752 | 6.788 | 476,111 | +0.03(+0.42%) |
Jun 13, 2003 | 6.892 | 6.902 | 6.760 | 6.760 | 524,224 | -0.13(-1.92%) |
Jun 12, 2003 | 6.922 | 6.943 | 6.875 | 6.892 | 559,913 | -0.02(-0.33%) |
Jun 11, 2003 | 6.989 | 6.989 | 6.869 | 6.915 | 208,050 | -0.03(-0.44%) |
Jun 10, 2003 | 6.883 | 6.981 | 6.881 | 6.945 | 254,049 | +0.07(+1.02%) |
Jun 09, 2003 | 6.976 | 6.989 | 6.868 | 6.875 | 407,774 | -0.10(-1.44%) |
Jun 06, 2003 | 7.040 | 7.093 | 6.975 | 6.976 | 380,941 | -0.06(-0.83%) |
Jun 05, 2003 | 6.981 | 7.070 | 6.938 | 7.034 | 376,712 | +0.05(+0.70%) |
Jun 04, 2003 | 6.989 | 7.045 | 6.958 | 6.985 | 194,039 | +0.02(+0.22%) |
Jun 03, 2003 | 6.960 | 6.990 | 6.921 | 6.970 | 267,531 | +0.00(+0.00%) |