Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.586 | 7.649 | 7.586 | 7.594 | 2,429 | +0.01(+0.10%) |
Aug 28, 2003 | 7.696 | 7.703 | 7.586 | 7.586 | 42,323 | -0.08(-1.02%) |
Aug 27, 2003 | 7.703 | 7.703 | 7.664 | 7.664 | 3,708 | -0.02(-0.31%) |
Aug 26, 2003 | 7.821 | 7.821 | 7.664 | 7.688 | 7,032 | -0.09(-1.21%) |
Aug 25, 2003 | 7.805 | 7.852 | 7.719 | 7.782 | 8,311 | +0.03(+0.40%) |
Aug 22, 2003 | 7.719 | 7.821 | 7.703 | 7.750 | 10,868 | +0.05(+0.71%) |
Aug 21, 2003 | 7.649 | 7.758 | 7.625 | 7.696 | 5,498 | +0.05(+0.61%) |
Aug 20, 2003 | 7.696 | 7.696 | 7.524 | 7.649 | 9,078 | -0.07(-0.91%) |
Aug 19, 2003 | 7.743 | 7.805 | 7.719 | 7.719 | 2,557 | +0.02(+0.30%) |
Aug 18, 2003 | 7.821 | 7.821 | 7.696 | 7.696 | 6,776 | -0.09(-1.11%) |
Aug 15, 2003 | 7.766 | 7.805 | 7.766 | 7.782 | 1,278 | +0.01(+0.10%) |
Aug 14, 2003 | 7.805 | 7.805 | 7.774 | 7.774 | 255 | +0.04(+0.51%) |
Aug 13, 2003 | 7.727 | 7.860 | 7.703 | 7.735 | 4,603 | -0.01(-0.10%) |
Aug 12, 2003 | 7.821 | 7.977 | 7.743 | 7.743 | 12,147 | -0.01(-0.10%) |
Aug 11, 2003 | 7.727 | 7.766 | 7.703 | 7.750 | 5,626 | +0.01(+0.10%) |
Aug 08, 2003 | 7.860 | 7.860 | 7.703 | 7.743 | 20,202 | -0.03(-0.40%) |
Aug 07, 2003 | 7.750 | 7.805 | 7.750 | 7.774 | 6,137 | +0.02(+0.30%) |
Aug 06, 2003 | 7.774 | 7.774 | 7.750 | 7.750 | 895 | -0.01(-0.10%) |
Aug 05, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 511 | +0.00(+0.00%) |
Aug 04, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 255 | +0.00(+0.00%) |
Aug 01, 2003 | 7.899 | 7.907 | 7.758 | 7.758 | 11,507 | -0.22(-2.75%) |
Jul 31, 2003 | 7.860 | 8.016 | 7.750 | 7.977 | 45,136 | +0.04(+0.49%) |
Jul 30, 2003 | 7.782 | 7.938 | 7.782 | 7.938 | 1,278 | +0.18(+2.32%) |
Jul 29, 2003 | 7.899 | 7.938 | 7.758 | 7.758 | 6,265 | -0.10(-1.29%) |
Jul 28, 2003 | 7.977 | 8.040 | 7.782 | 7.860 | 38,103 | -0.20(-2.43%) |
Jul 25, 2003 | 8.016 | 8.055 | 7.938 | 8.055 | 5,498 | +0.11(+1.38%) |
Jul 24, 2003 | 8.055 | 8.134 | 7.946 | 7.946 | 7,543 | +0.02(+0.30%) |
Jul 23, 2003 | 8.016 | 8.016 | 7.750 | 7.922 | 25,061 | -0.02(-0.30%) |
Jul 22, 2003 | 8.016 | 8.095 | 7.946 | 7.946 | 16,494 | -0.03(-0.39%) |
Jul 21, 2003 | 7.977 | 7.977 | 7.899 | 7.977 | 7,543 | +0.03(+0.39%) |
Jul 18, 2003 | 7.962 | 7.977 | 7.930 | 7.946 | 4,986 | +0.02(+0.20%) |
Jul 17, 2003 | 7.938 | 7.977 | 7.922 | 7.930 | 2,173 | +0.00(+0.00%) |
Jul 16, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 2,813 | +0.00(+0.00%) |
Jul 15, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 6,009 | +0.03(+0.40%) |
Jul 14, 2003 | 8.001 | 8.001 | 7.883 | 7.899 | 2,813 | -0.09(-1.08%) |
Jul 11, 2003 | 7.938 | 8.008 | 7.938 | 7.985 | 4,986 | +0.10(+1.29%) |
Jul 10, 2003 | 7.977 | 7.993 | 7.883 | 7.883 | 13,425 | -0.04(-0.49%) |
Jul 09, 2003 | 7.915 | 7.938 | 7.899 | 7.922 | 3,324 | +0.00(+0.00%) |
Jul 08, 2003 | 8.048 | 8.048 | 7.860 | 7.922 | 3,068 | -0.09(-1.17%) |
Jul 07, 2003 | 8.040 | 8.095 | 8.016 | 8.016 | 3,068 | +0.02(+0.29%) |
Jul 03, 2003 | 7.977 | 7.993 | 7.938 | 7.993 | 8,566 | -0.09(-1.06%) |
Jul 02, 2003 | 8.110 | 8.134 | 8.055 | 8.079 | 25,828 | -0.02(-0.29%) |
Jul 01, 2003 | 8.095 | 8.102 | 7.938 | 8.102 | 7,543 | +0.03(+0.39%) |
Jun 30, 2003 | 8.102 | 8.102 | 8.071 | 8.071 | 1,917 | +0.00(+0.00%) |
Jun 27, 2003 | 8.095 | 8.134 | 8.071 | 8.071 | 3,324 | +0.00(+0.00%) |
Jun 26, 2003 | 8.016 | 8.071 | 8.016 | 8.071 | 895 | +0.08(+0.98%) |
Jun 25, 2003 | 8.055 | 8.055 | 7.977 | 7.993 | 2,557 | -0.01(-0.10%) |
Jun 24, 2003 | 8.055 | 8.055 | 8.001 | 8.001 | 383 | -0.02(-0.20%) |
Jun 23, 2003 | 8.095 | 8.173 | 8.016 | 8.016 | 2,045 | -0.03(-0.39%) |
Jun 20, 2003 | 8.016 | 8.048 | 8.016 | 8.048 | 1,917 | +0.11(+1.38%) |
Jun 19, 2003 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 8.134 | 8.173 | 7.938 | 7.938 | 8,183 | -0.20(-2.40%) |
Jun 17, 2003 | 8.134 | 8.141 | 8.055 | 8.134 | 4,091 | +0.08(+0.97%) |
Jun 16, 2003 | 8.126 | 8.173 | 8.055 | 8.055 | 2,813 | +0.01(+0.10%) |
Jun 13, 2003 | 7.860 | 8.055 | 7.844 | 8.048 | 5,114 | +0.11(+1.38%) |
Jun 12, 2003 | 8.102 | 8.102 | 7.860 | 7.938 | 2,045 | -0.23(-2.87%) |
Jun 11, 2003 | 7.985 | 8.173 | 7.977 | 8.173 | 12,019 | +0.17(+2.15%) |
Jun 10, 2003 | 7.891 | 8.016 | 7.891 | 8.001 | 21,609 | +0.22(+2.81%) |
Jun 09, 2003 | 7.743 | 7.797 | 7.672 | 7.782 | 38,359 | +0.06(+0.81%) |
Jun 06, 2003 | 8.095 | 8.095 | 7.664 | 7.719 | 17,645 | -0.42(-5.19%) |
Jun 05, 2003 | 8.212 | 8.212 | 8.141 | 8.141 | 6,009 | -0.09(-1.05%) |
Jun 04, 2003 | 8.329 | 8.353 | 8.227 | 8.227 | 70,197 | -0.07(-0.85%) |
Jun 03, 2003 | 8.329 | 8.407 | 8.298 | 8.298 | 38,103 | -0.07(-0.84%) |