Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.211 | 7.211 | 7.211 | 7.211 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.211 | 7.211 | 7.211 | 7.211 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 7.238 | 7.238 | 7.211 | 7.211 | 4,426 | +0.01(+0.19%) |
Aug 26, 2003 | 7.165 | 7.198 | 7.162 | 7.198 | 11,066 | +0.00(+0.04%) |
Aug 25, 2003 | 7.171 | 7.195 | 7.171 | 7.195 | 3,319 | +0.01(+0.19%) |
Aug 22, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 368 | -0.02(-0.23%) |
Aug 21, 2003 | 7.192 | 7.198 | 7.192 | 7.198 | 2,213 | +0.03(+0.38%) |
Aug 20, 2003 | 7.171 | 7.171 | 7.171 | 7.171 | 368 | -0.01(-0.15%) |
Aug 19, 2003 | 7.171 | 7.203 | 7.171 | 7.181 | 4,795 | -0.01(-0.15%) |
Aug 18, 2003 | 7.165 | 7.192 | 7.165 | 7.192 | 2,213 | +0.03(+0.42%) |
Aug 15, 2003 | 7.162 | 7.162 | 7.162 | 7.162 | 19,181 | -0.00(-0.04%) |
Aug 14, 2003 | 7.165 | 7.165 | 7.165 | 7.165 | 9,590 | -0.04(-0.49%) |
Aug 13, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 368 | +0.02(+0.23%) |
Aug 12, 2003 | 7.171 | 7.184 | 7.171 | 7.184 | 4,795 | -0.01(-0.19%) |
Aug 11, 2003 | 7.198 | 7.198 | 7.198 | 7.198 | 5,533 | +0.03(+0.45%) |
Aug 08, 2003 | 7.165 | 7.165 | 7.165 | 7.165 | 2,582 | +0.00(+0.00%) |
Aug 07, 2003 | 7.165 | 7.165 | 7.165 | 7.165 | 1,106 | +0.00(+0.04%) |
Aug 06, 2003 | 7.162 | 7.192 | 7.162 | 7.162 | 7,008 | -0.00(-0.04%) |
Aug 05, 2003 | 7.184 | 7.225 | 7.165 | 7.165 | 5,901 | +0.00(+0.04%) |
Aug 04, 2003 | 7.168 | 7.184 | 7.162 | 7.162 | 20,287 | -0.04(-0.49%) |
Aug 01, 2003 | 7.171 | 7.198 | 7.162 | 7.198 | 9,959 | +0.00(+0.00%) |
Jul 31, 2003 | 7.265 | 7.265 | 7.198 | 7.198 | 7,008 | -0.11(-1.48%) |
Jul 30, 2003 | 7.306 | 7.306 | 7.306 | 7.306 | 9,221 | +0.06(+0.86%) |
Jul 29, 2003 | 7.244 | 7.244 | 7.244 | 7.244 | 1,475 | -0.02(-0.22%) |
Jul 28, 2003 | 7.225 | 7.260 | 7.225 | 7.260 | 1,844 | -0.01(-0.07%) |
Jul 25, 2003 | 7.265 | 7.265 | 7.265 | 7.265 | 737 | +0.03(+0.37%) |
Jul 24, 2003 | 7.211 | 7.238 | 7.211 | 7.238 | 2,950 | +0.05(+0.75%) |
Jul 23, 2003 | 7.187 | 7.187 | 7.184 | 7.184 | 6,270 | -0.04(-0.56%) |
Jul 22, 2003 | 7.225 | 7.225 | 7.168 | 7.225 | 9,221 | -0.03(-0.37%) |
Jul 21, 2003 | 7.249 | 7.255 | 7.249 | 7.252 | 2,582 | +0.03(+0.41%) |
Jul 18, 2003 | 7.222 | 7.222 | 7.222 | 7.222 | 4,057 | -0.05(-0.75%) |
Jul 17, 2003 | 7.265 | 7.276 | 7.265 | 7.276 | 5,533 | +0.03(+0.37%) |
Jul 16, 2003 | 7.246 | 7.276 | 7.236 | 7.249 | 11,435 | +0.02(+0.22%) |
Jul 15, 2003 | 7.211 | 7.233 | 7.211 | 7.233 | 2,582 | +0.00(+0.00%) |
Jul 14, 2003 | 7.208 | 7.233 | 7.203 | 7.233 | 11,803 | +0.05(+0.68%) |
Jul 11, 2003 | 7.171 | 7.230 | 7.165 | 7.184 | 7,008 | +0.01(+0.19%) |
Jul 10, 2003 | 7.200 | 7.214 | 7.171 | 7.171 | 14,754 | -0.07(-0.94%) |
Jul 09, 2003 | 7.244 | 7.244 | 7.238 | 7.238 | 2,950 | +0.02(+0.23%) |
Jul 08, 2003 | 7.184 | 7.225 | 7.184 | 7.222 | 7,008 | +0.04(+0.49%) |
Jul 07, 2003 | 7.265 | 7.265 | 7.187 | 7.187 | 4,057 | -0.07(-0.90%) |
Jul 03, 2003 | 7.252 | 7.252 | 7.252 | 7.252 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 7.238 | 7.279 | 7.238 | 7.252 | 7,008 | +0.00(+0.00%) |
Jul 01, 2003 | 7.249 | 7.279 | 7.249 | 7.252 | 1,844 | +0.04(+0.56%) |
Jun 30, 2003 | 7.211 | 7.211 | 7.211 | 7.211 | 1,844 | -0.01(-0.19%) |
Jun 27, 2003 | 7.225 | 7.225 | 7.225 | 7.225 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 7.225 | 7.225 | 7.225 | 7.225 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.211 | 7.225 | 7.211 | 7.225 | 737 | +0.01(+0.19%) |
Jun 24, 2003 | 7.238 | 7.238 | 7.211 | 7.211 | 11,435 | -0.05(-0.75%) |
Jun 23, 2003 | 7.320 | 7.320 | 7.265 | 7.265 | 1,475 | -0.02(-0.26%) |
Jun 20, 2003 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 7.347 | 7.347 | 7.265 | 7.284 | 7,746 | -0.12(-1.58%) |
Jun 18, 2003 | 7.374 | 7.401 | 7.374 | 7.401 | 19,550 | +0.03(+0.37%) |
Jun 17, 2003 | 7.409 | 7.455 | 7.374 | 7.374 | 12,541 | -0.05(-0.73%) |
Jun 16, 2003 | 7.379 | 7.428 | 7.347 | 7.428 | 5,901 | +0.07(+0.88%) |
Jun 13, 2003 | 7.347 | 7.396 | 7.325 | 7.363 | 11,066 | +0.05(+0.63%) |
Jun 12, 2003 | 7.271 | 7.317 | 7.271 | 7.317 | 6,639 | +0.09(+1.20%) |
Jun 11, 2003 | 7.230 | 7.230 | 7.230 | 7.230 | 1,106 | +0.04(+0.57%) |
Jun 10, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 7.184 | 7.238 | 7.184 | 7.189 | 10,328 | -0.01(-0.11%) |
Jun 06, 2003 | 7.238 | 7.238 | 7.198 | 7.198 | 5,901 | -0.07(-0.93%) |
Jun 05, 2003 | 7.238 | 7.265 | 7.238 | 7.265 | 1,475 | +0.03(+0.37%) |
Jun 04, 2003 | 7.184 | 7.238 | 7.184 | 7.238 | 3,688 | +0.05(+0.75%) |
Jun 03, 2003 | 7.184 | 7.184 | 7.184 | 7.184 | 368 | +0.02(+0.34%) |