Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.289 | 8.346 | 8.130 | 8.130 | 11,548 | -0.11(-1.34%) |
Aug 28, 2003 | 8.249 | 8.346 | 8.108 | 8.240 | 23,550 | -0.04(-0.48%) |
Aug 27, 2003 | 8.280 | 8.280 | 8.236 | 8.280 | 77,445 | +0.07(+0.86%) |
Aug 26, 2003 | 7.816 | 8.214 | 7.728 | 8.209 | 68,614 | +0.37(+4.67%) |
Aug 25, 2003 | 7.794 | 7.949 | 7.662 | 7.843 | 13,134 | +0.01(+0.11%) |
Aug 22, 2003 | 8.280 | 8.280 | 7.834 | 7.834 | 16,757 | -0.42(-5.13%) |
Aug 21, 2003 | 8.231 | 8.258 | 8.183 | 8.258 | 59,782 | +0.04(+0.54%) |
Aug 20, 2003 | 8.254 | 8.254 | 8.170 | 8.214 | 57,744 | +0.02(+0.27%) |
Aug 19, 2003 | 8.170 | 8.254 | 8.152 | 8.192 | 26,494 | +0.02(+0.27%) |
Aug 18, 2003 | 8.059 | 8.170 | 7.989 | 8.170 | 17,210 | +0.22(+2.78%) |
Aug 15, 2003 | 8.174 | 8.174 | 7.949 | 7.949 | 7,472 | -0.11(-1.32%) |
Aug 14, 2003 | 7.847 | 8.059 | 7.838 | 8.055 | 4,076 | +0.10(+1.28%) |
Aug 13, 2003 | 8.081 | 8.081 | 7.874 | 7.953 | 6,340 | -0.08(-0.99%) |
Aug 12, 2003 | 7.962 | 8.050 | 7.905 | 8.033 | 12,907 | +0.00(+0.06%) |
Aug 11, 2003 | 7.758 | 8.028 | 7.697 | 8.028 | 3,396 | +0.33(+4.30%) |
Aug 08, 2003 | 7.710 | 7.790 | 7.596 | 7.697 | 6,340 | -0.12(-1.53%) |
Aug 07, 2003 | 7.811 | 7.821 | 7.640 | 7.816 | 17,436 | +0.11(+1.43%) |
Aug 06, 2003 | 7.596 | 7.838 | 7.578 | 7.706 | 17,889 | +0.07(+0.87%) |
Aug 05, 2003 | 7.922 | 7.922 | 7.640 | 7.640 | 24,456 | -0.22(-2.81%) |
Aug 04, 2003 | 7.869 | 8.015 | 7.856 | 7.860 | 16,757 | +0.00(+0.00%) |
Aug 01, 2003 | 8.156 | 8.156 | 7.794 | 7.860 | 15,398 | -0.34(-4.20%) |
Jul 31, 2003 | 8.156 | 8.258 | 8.139 | 8.205 | 21,059 | +0.08(+0.99%) |
Jul 30, 2003 | 8.099 | 8.125 | 8.064 | 8.124 | 12,228 | +0.02(+0.26%) |
Jul 29, 2003 | 8.081 | 8.103 | 7.993 | 8.103 | 4,981 | +0.04(+0.55%) |
Jul 28, 2003 | 8.081 | 8.081 | 8.002 | 8.059 | 9,510 | +0.02(+0.27%) |
Jul 25, 2003 | 8.006 | 8.037 | 7.962 | 8.037 | 3,623 | +0.18(+2.25%) |
Jul 24, 2003 | 8.028 | 8.059 | 7.860 | 7.860 | 6,567 | -0.07(-0.84%) |
Jul 23, 2003 | 7.960 | 7.971 | 7.865 | 7.927 | 4,755 | -0.13(-1.64%) |
Jul 22, 2003 | 7.905 | 8.059 | 7.860 | 8.059 | 4,981 | +0.20(+2.53%) |
Jul 21, 2003 | 7.993 | 8.033 | 7.860 | 7.860 | 16,530 | -0.19(-2.41%) |
Jul 18, 2003 | 8.032 | 8.055 | 7.860 | 8.055 | 9,737 | +0.07(+0.89%) |
Jul 17, 2003 | 7.971 | 8.072 | 7.918 | 7.984 | 8,831 | -0.09(-1.09%) |
Jul 16, 2003 | 8.028 | 8.077 | 7.993 | 8.072 | 6,567 | +0.02(+0.22%) |
Jul 15, 2003 | 7.971 | 8.055 | 7.913 | 8.055 | 11,775 | -0.00(-0.05%) |
Jul 14, 2003 | 8.077 | 8.077 | 7.949 | 8.059 | 4,981 | +0.10(+1.22%) |
Jul 11, 2003 | 7.989 | 8.055 | 7.962 | 7.962 | 1,358 | +0.10(+1.29%) |
Jul 10, 2003 | 7.794 | 8.033 | 7.785 | 7.861 | 19,474 | -0.11(-1.32%) |
Jul 09, 2003 | 7.900 | 7.966 | 7.807 | 7.966 | 22,644 | -0.05(-0.66%) |
Jul 08, 2003 | 8.055 | 8.072 | 7.940 | 8.019 | 20,380 | -0.04(-0.49%) |
Jul 07, 2003 | 7.838 | 8.081 | 7.838 | 8.059 | 69,519 | +0.21(+2.64%) |
Jul 03, 2003 | 8.042 | 8.059 | 7.755 | 7.852 | 19,701 | -0.21(-2.58%) |
Jul 02, 2003 | 7.728 | 8.059 | 7.697 | 8.059 | 48,007 | +0.38(+5.01%) |
Jul 01, 2003 | 7.706 | 7.732 | 7.649 | 7.675 | 13,586 | -0.06(-0.80%) |
Jun 30, 2003 | 7.944 | 7.944 | 7.529 | 7.737 | 115,941 | +0.07(+0.86%) |
Jun 27, 2003 | 7.746 | 7.759 | 7.618 | 7.671 | 24,909 | -0.05(-0.69%) |
Jun 26, 2003 | 7.944 | 7.944 | 7.556 | 7.724 | 31,023 | +0.21(+2.76%) |
Jun 25, 2003 | 7.728 | 7.728 | 7.512 | 7.516 | 38,722 | -0.16(-2.07%) |
Jun 24, 2003 | 7.794 | 7.803 | 7.626 | 7.675 | 20,833 | -0.01(-0.12%) |
Jun 23, 2003 | 7.860 | 7.900 | 7.684 | 7.684 | 22,871 | -0.15(-1.92%) |
Jun 20, 2003 | 7.948 | 7.949 | 7.693 | 7.834 | 15,624 | +0.11(+1.37%) |
Jun 19, 2003 | 7.944 | 7.944 | 7.693 | 7.728 | 14,039 | -0.14(-1.74%) |
Jun 18, 2003 | 7.865 | 7.949 | 7.860 | 7.865 | 9,284 | -0.06(-0.78%) |
Jun 17, 2003 | 7.843 | 7.949 | 7.843 | 7.927 | 4,981 | -0.09(-1.10%) |
Jun 16, 2003 | 7.710 | 8.148 | 7.710 | 8.015 | 18,568 | +0.13(+1.68%) |
Jun 13, 2003 | 8.156 | 8.165 | 7.785 | 7.883 | 46,874 | -0.15(-1.82%) |
Jun 12, 2003 | 8.386 | 8.386 | 8.015 | 8.028 | 29,438 | -0.30(-3.66%) |
Jun 11, 2003 | 8.121 | 8.333 | 8.121 | 8.333 | 4,755 | -0.06(-0.68%) |
Jun 10, 2003 | 7.993 | 8.390 | 7.993 | 8.390 | 27,400 | +0.40(+4.97%) |
Jun 09, 2003 | 7.975 | 7.997 | 7.993 | 7.993 | 3,170 | +0.02(+0.22%) |
Jun 06, 2003 | 7.971 | 8.461 | 7.971 | 7.975 | 9,284 | -0.42(-4.95%) |
Jun 05, 2003 | 7.984 | 8.457 | 7.984 | 8.390 | 14,492 | -0.04(-0.47%) |
Jun 04, 2003 | 8.390 | 8.430 | 8.315 | 8.430 | 10,869 | +0.13(+1.54%) |
Jun 03, 2003 | 8.390 | 8.390 | 8.302 | 8.302 | 2,038 | -0.06(-0.73%) |