Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.443 | 8.443 | 8.443 | 8.443 | 0 | -0.07(-0.85%) |
Aug 28, 2003 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | -0.02(-0.23%) |
Aug 27, 2003 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | -0.01(-0.06%) |
Aug 26, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.05(+0.56%) |
Aug 25, 2003 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.08(+0.95%) |
Aug 22, 2003 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.06(+0.69%) |
Aug 20, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.12(+1.52%) |
Aug 18, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.06(+0.67%) |
Aug 15, 2003 | 8.175 | 8.175 | 8.175 | 8.175 | 0 | -0.03(-0.34%) |
Aug 13, 2003 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.06(+0.77%) |
Aug 12, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.28%) |
Aug 11, 2003 | 8.163 | 8.163 | 8.163 | 8.163 | 0 | +0.06(+0.74%) |
Aug 08, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | -0.01(-0.09%) |
Aug 07, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.04(+0.56%) |
Aug 06, 2003 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | -0.05(-0.68%) |
Aug 05, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.95%) |
Aug 04, 2003 | 8.197 | 8.197 | 8.197 | 8.197 | 0 | -0.04(-0.49%) |
Aug 01, 2003 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | +0.13(+1.67%) |
Jul 31, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.07(+0.87%) |
Jul 30, 2003 | 8.032 | 8.032 | 8.032 | 8.032 | 0 | +0.07(+0.85%) |
Jul 29, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 28, 2003 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | -0.02(-0.28%) |
Jul 25, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.02(+0.19%) |
Jul 24, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | -0.13(-1.60%) |
Jul 23, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | -0.06(-0.70%) |
Jul 22, 2003 | 8.192 | 8.192 | 8.192 | 8.192 | 0 | -0.06(-0.70%) |
Jul 21, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.30%) |
Jul 18, 2003 | 8.225 | 8.225 | 8.225 | 8.225 | 0 | +0.03(+0.43%) |
Jul 17, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) |
Jul 15, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.03(-0.43%) |
Jul 14, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.08(+0.99%) |
Jul 11, 2003 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | -0.00(-0.03%) |
Jul 10, 2003 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | -0.00(-0.06%) |
Jul 09, 2003 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | -0.03(-0.34%) |
Jul 08, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.00(-0.00%) |
Jul 07, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.13%) |
Jul 04, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.04(+0.44%) |
Jul 03, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 02, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | -0.00(-0.00%) |
Jul 01, 2003 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | -0.00(-0.06%) |
Jun 30, 2003 | 8.003 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) |
Jun 27, 2003 | 8.027 | 8.027 | 8.027 | 8.027 | 0 | +0.06(+0.75%) |
Jun 26, 2003 | 7.968 | 7.968 | 7.968 | 7.968 | 0 | -0.00(-0.06%) |
Jun 25, 2003 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.07(+0.82%) |
Jun 24, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.07(+0.93%) |
Jun 23, 2003 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | +0.03(+0.42%) |
Jun 19, 2003 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.11(+1.40%) |
Jun 18, 2003 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.02(+0.23%) |
Jun 17, 2003 | 7.678 | 7.678 | 7.678 | 7.678 | 0 | +0.02(+0.26%) |
Jun 16, 2003 | 7.658 | 7.658 | 7.658 | 7.658 | 0 | -0.05(-0.65%) |
Jun 13, 2003 | 7.708 | 7.708 | 7.708 | 7.708 | 0 | +0.00(+0.03%) |
Jun 12, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.09(-1.12%) |
Jun 11, 2003 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 7.792 | 7.792 | 7.792 | 7.792 | 0 | +0.09(+1.14%) |
Jun 06, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.12(-1.50%) |
Jun 05, 2003 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.04(+0.51%) |
Jun 04, 2003 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.04(+0.48%) |
Jun 03, 2003 | 7.745 | 7.745 | 7.745 | 7.745 | 0 | -0.06(-0.80%) |