Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.938 | 8.046 | 7.923 | 8.026 | 166,604 | +0.08(+0.96%) |
Aug 28, 2003 | 7.982 | 8.005 | 7.906 | 7.950 | 251,954 | -0.02(-0.22%) |
Aug 27, 2003 | 7.914 | 7.996 | 7.891 | 7.967 | 273,349 | +0.05(+0.63%) |
Aug 26, 2003 | 7.891 | 7.932 | 7.777 | 7.917 | 225,553 | +0.01(+0.19%) |
Aug 25, 2003 | 7.879 | 7.903 | 7.853 | 7.903 | 266,066 | +0.05(+0.60%) |
Aug 22, 2003 | 7.982 | 7.982 | 7.809 | 7.856 | 355,513 | -0.07(-0.89%) |
Aug 21, 2003 | 7.891 | 7.955 | 7.870 | 7.926 | 701,467 | +0.06(+0.82%) |
Aug 20, 2003 | 7.818 | 7.862 | 7.797 | 7.862 | 266,293 | +0.04(+0.56%) |
Aug 19, 2003 | 7.783 | 7.827 | 7.759 | 7.818 | 365,300 | +0.07(+0.91%) |
Aug 18, 2003 | 7.818 | 7.824 | 7.733 | 7.747 | 316,593 | -0.04(-0.53%) |
Aug 15, 2003 | 7.660 | 7.788 | 7.660 | 7.788 | 254,458 | +0.14(+1.84%) |
Aug 14, 2003 | 7.601 | 7.674 | 7.598 | 7.648 | 622,717 | +0.00(+0.04%) |
Aug 13, 2003 | 7.759 | 7.783 | 7.616 | 7.645 | 367,576 | -0.08(-1.10%) |
Aug 12, 2003 | 7.724 | 7.747 | 7.701 | 7.730 | 253,320 | +0.03(+0.34%) |
Aug 11, 2003 | 7.575 | 7.704 | 7.572 | 7.704 | 577,880 | +0.16(+2.10%) |
Aug 08, 2003 | 7.542 | 7.548 | 7.434 | 7.545 | 918,144 | -0.03(-0.43%) |
Aug 07, 2003 | 7.689 | 7.692 | 7.551 | 7.578 | 369,169 | -0.10(-1.26%) |
Aug 06, 2003 | 7.727 | 7.733 | 7.639 | 7.674 | 591,308 | -0.07(-0.91%) |
Aug 05, 2003 | 7.777 | 7.791 | 7.704 | 7.745 | 870,803 | -0.02(-0.26%) |
Aug 04, 2003 | 7.780 | 7.800 | 7.704 | 7.765 | 339,126 | -0.01(-0.19%) |
Aug 01, 2003 | 7.806 | 7.865 | 7.736 | 7.780 | 235,795 | -0.04(-0.49%) |
Jul 31, 2003 | 7.739 | 7.873 | 7.718 | 7.818 | 421,745 | +0.08(+1.10%) |
Jul 30, 2003 | 7.689 | 7.736 | 7.475 | 7.733 | 809,123 | +0.13(+1.73%) |
Jul 29, 2003 | 7.586 | 7.619 | 7.516 | 7.601 | 1,894,327 | +0.03(+0.43%) |
Jul 28, 2003 | 7.660 | 7.712 | 7.542 | 7.569 | 219,635 | -0.11(-1.45%) |
Jul 25, 2003 | 7.645 | 7.733 | 7.557 | 7.680 | 205,979 | +0.01(+0.19%) |
Jul 24, 2003 | 7.718 | 7.768 | 7.616 | 7.665 | 330,705 | +0.01(+0.08%) |
Jul 23, 2003 | 7.548 | 7.683 | 7.498 | 7.660 | 513,013 | +0.11(+1.47%) |
Jul 22, 2003 | 7.425 | 7.557 | 7.414 | 7.548 | 215,083 | +0.12(+1.58%) |
Jul 21, 2003 | 7.578 | 7.578 | 7.428 | 7.431 | 307,034 | -0.17(-2.20%) |
Jul 18, 2003 | 7.522 | 7.671 | 7.472 | 7.598 | 161,597 | +0.08(+1.13%) |
Jul 17, 2003 | 7.531 | 7.607 | 7.490 | 7.513 | 172,294 | -0.03(-0.43%) |
Jul 16, 2003 | 7.616 | 7.680 | 7.542 | 7.545 | 303,620 | -0.04(-0.54%) |
Jul 15, 2003 | 7.724 | 7.724 | 7.583 | 7.586 | 258,782 | -0.14(-1.82%) |
Jul 14, 2003 | 7.791 | 7.832 | 7.724 | 7.727 | 300,434 | -0.04(-0.45%) |
Jul 11, 2003 | 7.704 | 7.818 | 7.704 | 7.762 | 393,523 | +0.07(+0.95%) |
Jul 10, 2003 | 7.812 | 7.850 | 7.689 | 7.689 | 488,660 | -0.13(-1.65%) |
Jul 09, 2003 | 7.912 | 7.964 | 7.818 | 7.818 | 533,953 | -0.09(-1.19%) |
Jul 08, 2003 | 7.938 | 7.982 | 7.906 | 7.912 | 268,569 | -0.01(-0.07%) |
Jul 07, 2003 | 7.947 | 7.996 | 7.917 | 7.917 | 300,889 | -0.01(-0.07%) |
Jul 03, 2003 | 7.967 | 7.991 | 7.914 | 7.923 | 185,495 | -0.05(-0.62%) |
Jul 02, 2003 | 8.011 | 8.011 | 7.961 | 7.973 | 331,387 | -0.01(-0.11%) |
Jul 01, 2003 | 7.835 | 8.011 | 7.786 | 7.982 | 586,073 | +0.15(+1.87%) |
Jun 30, 2003 | 7.967 | 7.967 | 7.835 | 7.835 | 261,514 | -0.11(-1.40%) |
Jun 27, 2003 | 7.920 | 7.982 | 7.909 | 7.947 | 388,743 | +0.04(+0.48%) |
Jun 26, 2003 | 7.952 | 8.040 | 7.909 | 7.909 | 668,920 | +0.06(+0.75%) |
Jun 25, 2003 | 7.856 | 7.909 | 7.809 | 7.850 | 607,240 | -0.01(-0.07%) |
Jun 24, 2003 | 7.952 | 7.982 | 7.856 | 7.856 | 357,789 | -0.09(-1.14%) |
Jun 23, 2003 | 8.099 | 8.117 | 7.947 | 7.947 | 313,862 | -0.11(-1.42%) |
Jun 20, 2003 | 8.099 | 8.158 | 8.049 | 8.061 | 475,232 | +0.04(+0.44%) |
Jun 19, 2003 | 8.052 | 8.067 | 7.914 | 8.026 | 385,329 | -0.03(-0.33%) |
Jun 18, 2003 | 8.014 | 8.084 | 7.985 | 8.052 | 278,129 | +0.04(+0.48%) |
Jun 17, 2003 | 8.011 | 8.055 | 7.926 | 8.014 | 164,555 | +0.00(+0.04%) |
Jun 16, 2003 | 7.865 | 8.040 | 7.865 | 8.011 | 194,144 | +0.15(+1.86%) |
Jun 13, 2003 | 8.011 | 8.017 | 7.838 | 7.865 | 224,642 | -0.10(-1.29%) |
Jun 12, 2003 | 7.859 | 8.032 | 7.850 | 7.967 | 472,273 | +0.11(+1.45%) |
Jun 11, 2003 | 7.821 | 7.882 | 7.788 | 7.853 | 373,721 | +0.02(+0.30%) |
Jun 10, 2003 | 7.747 | 7.856 | 7.680 | 7.829 | 335,939 | +0.12(+1.60%) |
Jun 09, 2003 | 7.818 | 7.850 | 7.671 | 7.706 | 159,776 | -0.11(-1.46%) |
Jun 06, 2003 | 7.952 | 7.967 | 7.806 | 7.821 | 470,679 | -0.06(-0.74%) |
Jun 05, 2003 | 7.926 | 7.926 | 7.797 | 7.879 | 452,016 | -0.06(-0.70%) |
Jun 04, 2003 | 7.909 | 7.950 | 7.850 | 7.935 | 462,031 | +0.01(+0.15%) |
Jun 03, 2003 | 7.821 | 7.923 | 7.771 | 7.923 | 306,351 | +0.07(+0.93%) |