Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.609 | 8.664 | 8.527 | 8.593 | 191,165 | -0.07(-0.76%) |
Aug 28, 2003 | 8.642 | 8.720 | 8.499 | 8.659 | 348,084 | +0.05(+0.58%) |
Aug 27, 2003 | 8.769 | 8.769 | 8.598 | 8.609 | 398,819 | -0.10(-1.14%) |
Aug 26, 2003 | 8.670 | 8.736 | 8.637 | 8.709 | 391,753 | +0.04(+0.45%) |
Aug 25, 2003 | 8.582 | 8.769 | 8.582 | 8.670 | 342,466 | +0.12(+1.35%) |
Aug 22, 2003 | 8.802 | 8.802 | 8.538 | 8.554 | 372,908 | -0.22(-2.52%) |
Aug 21, 2003 | 8.775 | 8.830 | 8.731 | 8.775 | 236,102 | -0.02(-0.25%) |
Aug 20, 2003 | 8.863 | 8.885 | 8.615 | 8.797 | 270,168 | -0.07(-0.75%) |
Aug 19, 2003 | 8.637 | 8.885 | 8.637 | 8.863 | 545,591 | +0.26(+3.08%) |
Aug 18, 2003 | 8.504 | 8.620 | 8.466 | 8.598 | 1,733,896 | +0.15(+1.76%) |
Aug 15, 2003 | 8.361 | 8.692 | 8.350 | 8.449 | 216,170 | +0.05(+0.59%) |
Aug 14, 2003 | 8.394 | 8.471 | 8.383 | 8.400 | 338,480 | +0.00(+0.00%) |
Aug 13, 2003 | 8.416 | 8.493 | 8.361 | 8.400 | 210,553 | +0.06(+0.66%) |
Aug 12, 2003 | 8.306 | 8.394 | 8.278 | 8.344 | 166,884 | +0.07(+0.80%) |
Aug 11, 2003 | 8.206 | 8.278 | 8.179 | 8.278 | 206,748 | +0.06(+0.74%) |
Aug 08, 2003 | 8.267 | 8.311 | 8.146 | 8.217 | 425,637 | -0.05(-0.60%) |
Aug 07, 2003 | 8.223 | 8.311 | 8.135 | 8.267 | 258,571 | +0.04(+0.54%) |
Aug 06, 2003 | 8.146 | 8.267 | 8.113 | 8.223 | 186,635 | +0.08(+0.95%) |
Aug 05, 2003 | 8.157 | 8.262 | 8.135 | 8.146 | 413,859 | -0.01(-0.14%) |
Aug 04, 2003 | 8.162 | 8.251 | 8.024 | 8.157 | 367,834 | +0.00(+0.00%) |
Aug 01, 2003 | 8.140 | 8.273 | 7.947 | 8.157 | 325,977 | +0.02(+0.20%) |
Jul 31, 2003 | 8.217 | 8.278 | 8.118 | 8.140 | 448,468 | -0.09(-1.07%) |
Jul 30, 2003 | 8.113 | 8.278 | 8.057 | 8.229 | 727,515 | +0.14(+1.77%) |
Jul 29, 2003 | 7.947 | 8.096 | 7.947 | 8.085 | 328,152 | +0.11(+1.38%) |
Jul 28, 2003 | 7.925 | 8.030 | 7.919 | 7.975 | 358,412 | +0.06(+0.70%) |
Jul 25, 2003 | 7.892 | 8.046 | 7.892 | 7.919 | 367,834 | -0.01(-0.07%) |
Jul 24, 2003 | 7.848 | 7.969 | 7.837 | 7.925 | 411,685 | +0.11(+1.41%) |
Jul 23, 2003 | 7.776 | 7.848 | 7.677 | 7.815 | 383,780 | +0.09(+1.22%) |
Jul 22, 2003 | 7.721 | 7.837 | 7.688 | 7.721 | 401,900 | +0.01(+0.07%) |
Jul 21, 2003 | 7.837 | 7.848 | 7.693 | 7.715 | 253,497 | -0.13(-1.62%) |
Jul 18, 2003 | 7.748 | 7.859 | 7.715 | 7.842 | 177,756 | +0.08(+1.07%) |
Jul 17, 2003 | 8.030 | 8.030 | 7.732 | 7.759 | 304,052 | -0.29(-3.63%) |
Jul 16, 2003 | 8.079 | 8.091 | 7.975 | 8.052 | 222,875 | -0.03(-0.34%) |
Jul 15, 2003 | 7.919 | 8.085 | 7.919 | 8.079 | 391,934 | +0.13(+1.60%) |
Jul 14, 2003 | 8.068 | 8.140 | 7.947 | 7.953 | 191,708 | -0.06(-0.76%) |
Jul 11, 2003 | 8.008 | 8.102 | 7.975 | 8.013 | 277,778 | +0.00(+0.00%) |
Jul 10, 2003 | 8.091 | 8.096 | 7.986 | 8.013 | 459,702 | -0.12(-1.49%) |
Jul 09, 2003 | 8.140 | 8.140 | 7.947 | 8.135 | 273,067 | -0.01(-0.14%) |
Jul 08, 2003 | 8.019 | 8.195 | 7.964 | 8.146 | 266,363 | +0.18(+2.29%) |
Jul 07, 2003 | 7.919 | 8.002 | 7.892 | 7.964 | 123,034 | +0.10(+1.26%) |
Jul 03, 2003 | 7.975 | 7.975 | 7.853 | 7.864 | 94,042 | -0.17(-2.06%) |
Jul 02, 2003 | 7.870 | 8.030 | 7.809 | 8.030 | 502,647 | +0.17(+2.11%) |
Jul 01, 2003 | 7.864 | 7.925 | 7.798 | 7.864 | 384,505 | +0.06(+0.71%) |
Jun 30, 2003 | 7.721 | 7.815 | 7.666 | 7.809 | 501,922 | +0.10(+1.29%) |
Jun 27, 2003 | 7.743 | 7.776 | 7.671 | 7.710 | 332,319 | -0.09(-1.13%) |
Jun 26, 2003 | 7.853 | 7.853 | 7.677 | 7.798 | 682,578 | -0.14(-1.74%) |
Jun 25, 2003 | 7.864 | 7.942 | 7.793 | 7.936 | 215,083 | +0.07(+0.91%) |
Jun 24, 2003 | 7.897 | 7.958 | 7.781 | 7.864 | 273,792 | -0.03(-0.42%) |
Jun 23, 2003 | 7.975 | 8.041 | 7.859 | 7.897 | 203,849 | +0.01(+0.07%) |
Jun 20, 2003 | 8.013 | 8.102 | 7.892 | 7.892 | 219,613 | -0.07(-0.83%) |
Jun 19, 2003 | 7.919 | 8.140 | 7.864 | 7.958 | 227,405 | -0.02(-0.21%) |
Jun 18, 2003 | 7.919 | 7.975 | 7.859 | 7.975 | 101,109 | +0.06(+0.77%) |
Jun 17, 2003 | 8.052 | 8.052 | 7.870 | 7.914 | 126,114 | -0.08(-1.04%) |
Jun 16, 2003 | 7.936 | 8.030 | 7.903 | 7.997 | 282,489 | +0.14(+1.76%) |
Jun 13, 2003 | 8.024 | 8.046 | 7.859 | 7.859 | 418,751 | -0.11(-1.38%) |
Jun 12, 2003 | 8.030 | 8.118 | 7.969 | 7.969 | 116,511 | -0.09(-1.10%) |
Jun 11, 2003 | 8.030 | 8.146 | 7.936 | 8.057 | 173,407 | -0.01(-0.14%) |
Jun 10, 2003 | 7.826 | 8.113 | 7.826 | 8.068 | 213,996 | +0.30(+3.84%) |
Jun 09, 2003 | 7.969 | 8.008 | 7.770 | 7.770 | 137,530 | -0.23(-2.90%) |
Jun 06, 2003 | 7.975 | 8.168 | 7.947 | 8.002 | 433,066 | +0.12(+1.47%) |
Jun 05, 2003 | 7.770 | 7.925 | 7.721 | 7.886 | 299,884 | +0.12(+1.49%) |
Jun 04, 2003 | 7.726 | 7.826 | 7.710 | 7.770 | 172,683 | +0.04(+0.57%) |
Jun 03, 2003 | 7.754 | 7.831 | 7.649 | 7.726 | 182,467 | -0.05(-0.64%) |