Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.520 | 7.661 | 7.520 | 7.520 | 7,978 | +0.08(+1.01%) |
Aug 28, 2003 | 7.514 | 7.552 | 7.301 | 7.445 | 18,190 | -0.06(-0.83%) |
Aug 27, 2003 | 7.364 | 7.517 | 7.364 | 7.508 | 25,531 | +0.14(+1.91%) |
Aug 26, 2003 | 7.317 | 7.411 | 7.291 | 7.367 | 35,743 | +0.15(+2.13%) |
Aug 25, 2003 | 7.285 | 7.285 | 7.163 | 7.213 | 16,595 | +0.03(+0.48%) |
Aug 22, 2003 | 7.223 | 7.282 | 7.116 | 7.179 | 39,254 | -0.03(-0.39%) |
Aug 21, 2003 | 7.025 | 7.223 | 7.025 | 7.207 | 24,573 | +0.11(+1.59%) |
Aug 20, 2003 | 6.991 | 7.094 | 6.991 | 7.094 | 35,105 | +0.01(+0.09%) |
Aug 19, 2003 | 7.144 | 7.332 | 6.991 | 7.088 | 51,700 | -0.05(-0.70%) |
Aug 18, 2003 | 7.141 | 7.141 | 6.953 | 7.138 | 64,466 | -0.01(-0.09%) |
Aug 15, 2003 | 7.432 | 7.432 | 7.050 | 7.144 | 152,229 | -0.25(-3.39%) |
Aug 14, 2003 | 7.442 | 7.442 | 7.304 | 7.395 | 17,233 | -0.05(-0.63%) |
Aug 13, 2003 | 7.483 | 7.520 | 7.332 | 7.442 | 52,019 | -0.08(-1.04%) |
Aug 12, 2003 | 7.520 | 7.520 | 7.364 | 7.520 | 43,083 | +0.00(+0.04%) |
Aug 11, 2003 | 7.426 | 7.583 | 7.426 | 7.517 | 51,700 | +0.00(+0.04%) |
Aug 08, 2003 | 7.160 | 7.514 | 7.132 | 7.514 | 49,785 | +0.39(+5.41%) |
Aug 07, 2003 | 7.053 | 7.181 | 6.897 | 7.129 | 38,615 | +0.03(+0.40%) |
Aug 06, 2003 | 7.254 | 7.295 | 6.925 | 7.100 | 79,785 | -0.17(-2.33%) |
Aug 05, 2003 | 7.285 | 7.489 | 7.254 | 7.270 | 39,573 | -0.18(-2.40%) |
Aug 04, 2003 | 7.714 | 7.765 | 7.270 | 7.448 | 86,167 | -0.23(-2.98%) |
Aug 01, 2003 | 7.736 | 7.736 | 7.677 | 7.677 | 15,637 | -0.14(-1.80%) |
Jul 31, 2003 | 7.865 | 7.890 | 7.705 | 7.818 | 37,339 | -0.03(-0.40%) |
Jul 30, 2003 | 7.524 | 7.865 | 7.524 | 7.849 | 36,701 | +0.02(+0.20%) |
Jul 29, 2003 | 7.787 | 7.834 | 7.708 | 7.834 | 29,360 | +0.12(+1.50%) |
Jul 28, 2003 | 7.696 | 7.834 | 7.533 | 7.718 | 49,147 | +0.03(+0.33%) |
Jul 25, 2003 | 7.724 | 7.808 | 7.567 | 7.693 | 28,084 | +0.01(+0.08%) |
Jul 24, 2003 | 7.693 | 7.818 | 7.520 | 7.687 | 34,467 | +0.07(+0.95%) |
Jul 23, 2003 | 7.887 | 7.887 | 7.614 | 7.614 | 70,210 | -0.18(-2.37%) |
Jul 22, 2003 | 7.561 | 8.147 | 7.561 | 7.799 | 83,933 | -0.28(-3.49%) |
Jul 21, 2003 | 7.677 | 8.081 | 7.677 | 8.081 | 48,190 | +0.24(+3.12%) |
Jul 18, 2003 | 7.752 | 7.881 | 7.702 | 7.837 | 40,530 | +0.13(+1.71%) |
Jul 17, 2003 | 7.580 | 7.755 | 7.577 | 7.705 | 53,296 | +0.09(+1.24%) |
Jul 16, 2003 | 7.802 | 7.815 | 7.539 | 7.611 | 53,296 | -0.19(-2.45%) |
Jul 15, 2003 | 7.834 | 7.834 | 7.727 | 7.802 | 48,190 | +0.02(+0.24%) |
Jul 14, 2003 | 7.736 | 7.830 | 7.711 | 7.783 | 28,722 | +0.04(+0.57%) |
Jul 11, 2003 | 7.530 | 7.755 | 7.530 | 7.740 | 28,403 | +0.09(+1.23%) |
Jul 10, 2003 | 7.577 | 7.705 | 7.530 | 7.646 | 39,254 | +0.05(+0.62%) |
Jul 09, 2003 | 7.583 | 7.599 | 7.445 | 7.599 | 59,360 | +0.00(+0.00%) |
Jul 08, 2003 | 7.595 | 7.599 | 7.445 | 7.599 | 29,360 | +0.02(+0.24%) |
Jul 07, 2003 | 7.442 | 7.583 | 7.442 | 7.580 | 65,423 | +0.09(+1.22%) |
Jul 03, 2003 | 7.348 | 7.520 | 7.348 | 7.489 | 29,360 | +0.00(+0.00%) |
Jul 02, 2003 | 7.379 | 7.520 | 7.176 | 7.489 | 63,828 | +0.00(+0.00%) |
Jul 01, 2003 | 7.439 | 7.489 | 7.364 | 7.489 | 34,467 | +0.10(+1.31%) |
Jun 30, 2003 | 7.285 | 7.461 | 7.285 | 7.392 | 24,573 | -0.02(-0.25%) |
Jun 27, 2003 | 7.320 | 7.458 | 7.317 | 7.411 | 49,785 | +0.15(+2.12%) |
Jun 26, 2003 | 7.370 | 7.370 | 7.144 | 7.257 | 33,828 | +0.06(+0.87%) |
Jun 25, 2003 | 7.210 | 7.369 | 7.082 | 7.194 | 75,955 | -0.12(-1.67%) |
Jun 24, 2003 | 7.207 | 7.317 | 7.050 | 7.317 | 57,445 | +0.11(+1.52%) |
Jun 23, 2003 | 7.398 | 7.401 | 7.129 | 7.207 | 34,467 | -0.16(-2.17%) |
Jun 20, 2003 | 7.241 | 7.367 | 7.050 | 7.367 | 74,997 | +0.13(+1.73%) |
Jun 19, 2003 | 7.492 | 7.492 | 7.194 | 7.241 | 74,040 | -0.16(-2.16%) |
Jun 18, 2003 | 7.514 | 7.520 | 7.398 | 7.401 | 90,316 | -0.05(-0.72%) |
Jun 17, 2003 | 7.467 | 7.517 | 7.417 | 7.455 | 57,126 | -0.07(-0.87%) |
Jun 16, 2003 | 7.498 | 7.520 | 7.442 | 7.520 | 63,508 | +0.03(+0.46%) |
Jun 13, 2003 | 7.385 | 7.498 | 7.354 | 7.486 | 57,764 | +0.09(+1.23%) |
Jun 12, 2003 | 7.505 | 7.505 | 7.317 | 7.395 | 87,444 | -0.06(-0.76%) |
Jun 11, 2003 | 7.389 | 7.505 | 7.364 | 7.451 | 49,147 | +0.12(+1.62%) |
Jun 10, 2003 | 7.201 | 7.376 | 7.201 | 7.332 | 71,806 | +0.14(+1.88%) |
Jun 09, 2003 | 7.266 | 7.270 | 7.103 | 7.197 | 58,402 | +0.06(+0.87%) |
Jun 06, 2003 | 7.354 | 7.364 | 7.097 | 7.135 | 109,145 | -0.11(-1.56%) |
Jun 05, 2003 | 7.200 | 7.360 | 7.200 | 7.248 | 70,210 | +0.10(+1.45%) |
Jun 04, 2003 | 7.075 | 7.207 | 6.925 | 7.144 | 49,785 | +0.01(+0.09%) |
Jun 03, 2003 | 7.147 | 7.223 | 7.063 | 7.138 | 93,508 | -0.01(-0.09%) |