Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.717 | 8.773 | 8.634 | 8.701 | 188,794 | -0.07(-0.76%) |
Aug 28, 2003 | 8.751 | 8.829 | 8.606 | 8.768 | 343,767 | +0.05(+0.58%) |
Aug 27, 2003 | 8.879 | 8.879 | 8.706 | 8.717 | 393,873 | -0.10(-1.14%) |
Aug 26, 2003 | 8.779 | 8.846 | 8.745 | 8.818 | 386,894 | +0.04(+0.45%) |
Aug 25, 2003 | 8.689 | 8.879 | 8.689 | 8.779 | 338,219 | +0.12(+1.35%) |
Aug 22, 2003 | 8.913 | 8.913 | 8.645 | 8.662 | 368,283 | -0.22(-2.52%) |
Aug 21, 2003 | 8.885 | 8.941 | 8.840 | 8.885 | 233,174 | -0.02(-0.25%) |
Aug 20, 2003 | 8.974 | 8.997 | 8.723 | 8.907 | 266,817 | -0.07(-0.75%) |
Aug 19, 2003 | 8.745 | 8.997 | 8.745 | 8.974 | 538,824 | +0.27(+3.08%) |
Aug 18, 2003 | 8.611 | 8.729 | 8.572 | 8.706 | 1,712,392 | +0.15(+1.76%) |
Aug 15, 2003 | 8.466 | 8.801 | 8.455 | 8.555 | 213,489 | +0.05(+0.59%) |
Aug 14, 2003 | 8.499 | 8.578 | 8.488 | 8.505 | 334,282 | +0.00(+0.00%) |
Aug 13, 2003 | 8.522 | 8.600 | 8.466 | 8.505 | 207,942 | +0.06(+0.66%) |
Aug 12, 2003 | 8.410 | 8.499 | 8.382 | 8.449 | 164,814 | +0.07(+0.80%) |
Aug 11, 2003 | 8.309 | 8.382 | 8.282 | 8.382 | 204,184 | +0.06(+0.74%) |
Aug 08, 2003 | 8.371 | 8.416 | 8.248 | 8.321 | 420,358 | -0.05(-0.60%) |
Aug 07, 2003 | 8.326 | 8.416 | 8.237 | 8.371 | 255,364 | +0.04(+0.54%) |
Aug 06, 2003 | 8.248 | 8.371 | 8.214 | 8.326 | 184,320 | +0.08(+0.95%) |
Aug 05, 2003 | 8.259 | 8.365 | 8.237 | 8.248 | 408,726 | -0.01(-0.14%) |
Aug 04, 2003 | 8.265 | 8.354 | 8.125 | 8.259 | 363,272 | +0.00(+0.00%) |
Aug 01, 2003 | 8.242 | 8.377 | 8.047 | 8.259 | 321,934 | +0.02(+0.20%) |
Jul 31, 2003 | 8.321 | 8.382 | 8.220 | 8.242 | 442,906 | -0.09(-1.07%) |
Jul 30, 2003 | 8.214 | 8.382 | 8.159 | 8.332 | 718,492 | +0.15(+1.77%) |
Jul 29, 2003 | 8.047 | 8.198 | 8.047 | 8.187 | 324,082 | +0.11(+1.38%) |
Jul 28, 2003 | 8.024 | 8.131 | 8.019 | 8.075 | 353,967 | +0.06(+0.70%) |
Jul 25, 2003 | 7.991 | 8.147 | 7.991 | 8.019 | 363,272 | -0.01(-0.07%) |
Jul 24, 2003 | 7.946 | 8.069 | 7.935 | 8.024 | 406,579 | +0.11(+1.41%) |
Jul 23, 2003 | 7.874 | 7.946 | 7.773 | 7.913 | 379,020 | +0.09(+1.22%) |
Jul 22, 2003 | 7.818 | 7.935 | 7.784 | 7.818 | 396,915 | +0.01(+0.07%) |
Jul 21, 2003 | 7.935 | 7.946 | 7.790 | 7.812 | 250,354 | -0.13(-1.62%) |
Jul 18, 2003 | 7.846 | 7.957 | 7.812 | 7.941 | 175,552 | +0.08(+1.07%) |
Jul 17, 2003 | 8.131 | 8.131 | 7.829 | 7.857 | 300,281 | -0.30(-3.63%) |
Jul 16, 2003 | 8.181 | 8.192 | 8.075 | 8.153 | 220,111 | -0.03(-0.34%) |
Jul 15, 2003 | 8.019 | 8.187 | 8.019 | 8.181 | 387,073 | +0.13(+1.60%) |
Jul 14, 2003 | 8.170 | 8.242 | 8.047 | 8.052 | 189,331 | -0.06(-0.76%) |
Jul 11, 2003 | 8.108 | 8.203 | 8.075 | 8.114 | 274,333 | +0.00(+0.00%) |
Jul 10, 2003 | 8.192 | 8.198 | 8.086 | 8.114 | 454,001 | -0.12(-1.49%) |
Jul 09, 2003 | 8.242 | 8.242 | 8.047 | 8.237 | 269,680 | -0.01(-0.14%) |
Jul 08, 2003 | 8.119 | 8.298 | 8.064 | 8.248 | 263,059 | +0.18(+2.29%) |
Jul 07, 2003 | 8.019 | 8.103 | 7.991 | 8.064 | 121,508 | +0.10(+1.26%) |
Jul 03, 2003 | 8.075 | 8.075 | 7.952 | 7.963 | 92,876 | -0.17(-2.06%) |
Jul 02, 2003 | 7.969 | 8.131 | 7.907 | 8.131 | 496,413 | +0.17(+2.11%) |
Jul 01, 2003 | 7.963 | 8.024 | 7.896 | 7.963 | 379,736 | +0.06(+0.71%) |
Jun 30, 2003 | 7.818 | 7.913 | 7.762 | 7.907 | 495,697 | +0.10(+1.29%) |
Jun 27, 2003 | 7.840 | 7.874 | 7.767 | 7.807 | 328,198 | -0.09(-1.13%) |
Jun 26, 2003 | 7.952 | 7.952 | 7.773 | 7.896 | 674,112 | -0.14(-1.74%) |
Jun 25, 2003 | 7.963 | 8.041 | 7.890 | 8.036 | 212,416 | +0.07(+0.91%) |
Jun 24, 2003 | 7.997 | 8.058 | 7.879 | 7.963 | 270,396 | -0.03(-0.42%) |
Jun 23, 2003 | 8.075 | 8.142 | 7.957 | 7.997 | 201,321 | +0.01(+0.07%) |
Jun 20, 2003 | 8.114 | 8.203 | 7.991 | 7.991 | 216,889 | -0.07(-0.83%) |
Jun 19, 2003 | 8.019 | 8.242 | 7.963 | 8.058 | 224,584 | -0.02(-0.21%) |
Jun 18, 2003 | 8.019 | 8.075 | 7.957 | 8.075 | 99,855 | +0.06(+0.77%) |
Jun 17, 2003 | 8.153 | 8.153 | 7.969 | 8.013 | 124,550 | -0.08(-1.04%) |
Jun 16, 2003 | 8.036 | 8.131 | 8.002 | 8.097 | 278,986 | +0.14(+1.76%) |
Jun 13, 2003 | 8.125 | 8.147 | 7.957 | 7.957 | 413,558 | -0.11(-1.39%) |
Jun 12, 2003 | 8.131 | 8.220 | 8.069 | 8.069 | 115,066 | -0.09(-1.10%) |
Jun 11, 2003 | 8.131 | 8.248 | 8.036 | 8.159 | 171,257 | -0.01(-0.14%) |
Jun 10, 2003 | 7.924 | 8.214 | 7.924 | 8.170 | 211,342 | +0.30(+3.84%) |
Jun 09, 2003 | 8.069 | 8.108 | 7.868 | 7.868 | 135,824 | -0.23(-2.90%) |
Jun 06, 2003 | 8.075 | 8.270 | 8.047 | 8.103 | 427,695 | +0.12(+1.47%) |
Jun 05, 2003 | 7.868 | 8.024 | 7.818 | 7.985 | 296,165 | +0.12(+1.49%) |
Jun 04, 2003 | 7.823 | 7.924 | 7.807 | 7.868 | 170,541 | +0.04(+0.57%) |
Jun 03, 2003 | 7.851 | 7.929 | 7.745 | 7.823 | 180,204 | -0.05(-0.64%) |