Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.506 | 7.560 | 7.465 | 7.513 | 6,808 | -0.06(-0.80%) |
Aug 28, 2003 | 7.472 | 7.574 | 7.472 | 7.574 | 3,256 | -0.12(-1.58%) |
Aug 27, 2003 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 7.594 | 7.695 | 7.594 | 7.695 | 10,805 | -0.05(-0.61%) |
Aug 25, 2003 | 7.722 | 7.769 | 7.601 | 7.742 | 9,621 | +0.02(+0.26%) |
Aug 22, 2003 | 7.641 | 7.796 | 7.641 | 7.722 | 218,619 | +0.01(+0.18%) |
Aug 21, 2003 | 7.709 | 7.709 | 7.709 | 7.709 | 296 | -0.11(-1.47%) |
Aug 20, 2003 | 7.790 | 7.871 | 7.790 | 7.823 | 5,328 | -0.09(-1.19%) |
Aug 19, 2003 | 7.830 | 7.918 | 7.742 | 7.918 | 204,706 | +0.09(+1.12%) |
Aug 18, 2003 | 7.709 | 7.830 | 7.709 | 7.830 | 156,157 | -0.04(-0.51%) |
Aug 15, 2003 | 7.871 | 7.871 | 7.871 | 7.871 | 7,400 | +0.20(+2.64%) |
Aug 14, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 35,819 | -0.07(-0.87%) |
Aug 13, 2003 | 7.621 | 7.736 | 7.607 | 7.736 | 44,256 | -0.03(-0.35%) |
Aug 12, 2003 | 7.601 | 7.763 | 7.601 | 7.763 | 2,072 | +0.16(+2.04%) |
Aug 11, 2003 | 7.722 | 7.722 | 7.607 | 7.607 | 2,812 | -0.09(-1.14%) |
Aug 08, 2003 | 7.803 | 7.803 | 7.695 | 7.695 | 11,841 | +0.07(+0.98%) |
Aug 07, 2003 | 7.682 | 7.763 | 7.621 | 7.621 | 2,812 | -0.05(-0.62%) |
Aug 06, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 37,004 | +0.01(+0.09%) |
Aug 04, 2003 | 7.634 | 7.661 | 7.601 | 7.661 | 444,640 | +0.15(+1.98%) |
Aug 01, 2003 | 7.513 | 7.513 | 7.513 | 7.513 | 148 | -0.09(-1.24%) |
Jul 31, 2003 | 7.472 | 7.607 | 7.472 | 7.607 | 1,184 | +0.13(+1.72%) |
Jul 30, 2003 | 7.432 | 7.479 | 7.432 | 7.479 | 24,126 | -0.12(-1.60%) |
Jul 29, 2003 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 7.661 | 7.661 | 7.601 | 7.601 | 74,748 | +0.01(+0.09%) |
Jul 25, 2003 | 7.519 | 7.594 | 7.519 | 7.594 | 9,769 | +0.09(+1.17%) |
Jul 24, 2003 | 7.513 | 7.519 | 7.499 | 7.506 | 12,137 | +0.06(+0.82%) |
Jul 23, 2003 | 7.526 | 7.526 | 7.445 | 7.445 | 3,108 | -0.07(-0.90%) |
Jul 22, 2003 | 7.472 | 7.513 | 7.472 | 7.513 | 1,332 | +0.04(+0.54%) |
Jul 21, 2003 | 7.472 | 7.472 | 7.472 | 7.472 | 3,404 | +0.07(+1.00%) |
Jul 18, 2003 | 7.384 | 7.398 | 7.384 | 7.398 | 401,271 | -0.01(-0.18%) |
Jul 17, 2003 | 7.411 | 7.411 | 7.411 | 7.411 | 3,404 | -0.05(-0.72%) |
Jul 16, 2003 | 7.432 | 7.465 | 7.432 | 7.465 | 3,108 | +0.09(+1.28%) |
Jul 15, 2003 | 7.438 | 7.560 | 7.371 | 7.371 | 17,169 | -0.03(-0.46%) |
Jul 14, 2003 | 7.445 | 7.445 | 7.364 | 7.405 | 5,032 | +0.06(+0.83%) |
Jul 11, 2003 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 7.344 | 7.344 | 7.344 | 7.344 | 3,552 | -0.02(-0.28%) |
Jul 09, 2003 | 7.357 | 7.364 | 7.344 | 7.364 | 2,664 | -0.10(-1.36%) |
Jul 08, 2003 | 7.344 | 7.465 | 7.344 | 7.465 | 19,834 | +0.05(+0.64%) |
Jul 07, 2003 | 7.391 | 7.432 | 7.391 | 7.418 | 58,170 | +0.12(+1.67%) |
Jul 03, 2003 | 7.242 | 7.296 | 7.242 | 7.296 | 43,812 | -0.17(-2.26%) |
Jul 02, 2003 | 7.465 | 7.465 | 7.465 | 7.465 | 74,008 | +0.10(+1.38%) |
Jul 01, 2003 | 7.391 | 7.391 | 7.229 | 7.364 | 104,499 | -0.06(-0.82%) |
Jun 30, 2003 | 7.371 | 7.425 | 7.344 | 7.425 | 2,516 | +0.14(+1.85%) |
Jun 27, 2003 | 7.364 | 7.364 | 7.290 | 7.290 | 7,548 | -0.07(-1.01%) |
Jun 26, 2003 | 7.263 | 7.364 | 7.249 | 7.364 | 18,798 | +0.13(+1.77%) |
Jun 25, 2003 | 7.391 | 7.411 | 7.236 | 7.236 | 575,486 | -0.14(-1.92%) |
Jun 24, 2003 | 7.418 | 7.492 | 7.378 | 7.378 | 2,664 | -0.06(-0.82%) |
Jun 23, 2003 | 7.465 | 7.465 | 7.438 | 7.438 | 1,036 | -0.04(-0.54%) |
Jun 20, 2003 | 7.506 | 7.628 | 7.472 | 7.479 | 5,328 | -0.07(-0.90%) |
Jun 19, 2003 | 7.668 | 7.668 | 7.546 | 7.546 | 5,624 | -0.08(-1.06%) |
Jun 18, 2003 | 7.614 | 7.736 | 7.614 | 7.628 | 6,364 | -0.09(-1.14%) |
Jun 17, 2003 | 7.715 | 7.715 | 7.715 | 7.715 | 444 | +0.03(+0.44%) |
Jun 16, 2003 | 7.763 | 7.763 | 7.675 | 7.682 | 888 | +0.00(+0.00%) |
Jun 13, 2003 | 7.567 | 7.682 | 7.567 | 7.682 | 3,256 | -0.08(-1.04%) |
Jun 12, 2003 | 7.763 | 7.769 | 7.668 | 7.763 | 175,547 | +0.03(+0.35%) |
Jun 11, 2003 | 7.756 | 7.769 | 7.736 | 7.736 | 153,048 | +0.10(+1.33%) |
Jun 10, 2003 | 7.634 | 7.634 | 7.634 | 7.634 | 740 | +0.00(+0.00%) |
Jun 09, 2003 | 7.540 | 7.634 | 7.540 | 7.634 | 5,920 | +0.05(+0.62%) |
Jun 06, 2003 | 7.695 | 7.702 | 7.587 | 7.587 | 1,480 | +0.01(+0.09%) |
Jun 05, 2003 | 7.661 | 7.661 | 7.580 | 7.580 | 1,628 | -0.02(-0.27%) |
Jun 04, 2003 | 7.445 | 7.601 | 7.445 | 7.601 | 4,144 | +0.19(+2.55%) |
Jun 03, 2003 | 7.560 | 7.560 | 7.411 | 7.411 | 12,285 | -0.15(-1.97%) |