Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.960 | 8.136 | 7.960 | 8.048 | 289,192 | +0.04(+0.55%) |
Aug 28, 2003 | 7.946 | 8.022 | 7.946 | 8.004 | 235,790 | +0.04(+0.50%) |
Aug 27, 2003 | 8.033 | 8.033 | 7.942 | 7.964 | 152,264 | -0.14(-1.71%) |
Aug 26, 2003 | 7.968 | 8.136 | 7.960 | 8.103 | 313,565 | +0.10(+1.28%) |
Aug 25, 2003 | 8.033 | 8.059 | 7.971 | 8.001 | 292,204 | -0.05(-0.64%) |
Aug 22, 2003 | 8.052 | 8.088 | 7.957 | 8.052 | 321,233 | +0.07(+0.87%) |
Aug 21, 2003 | 8.052 | 8.125 | 7.964 | 7.982 | 362,859 | -0.06(-0.73%) |
Aug 20, 2003 | 8.015 | 8.070 | 7.960 | 8.041 | 348,345 | +0.00(+0.00%) |
Aug 19, 2003 | 7.971 | 8.081 | 7.968 | 8.041 | 158,015 | +0.00(+0.05%) |
Aug 18, 2003 | 8.055 | 8.128 | 8.030 | 8.037 | 161,301 | -0.04(-0.54%) |
Aug 15, 2003 | 8.048 | 8.085 | 8.022 | 8.081 | 109,268 | +0.01(+0.14%) |
Aug 14, 2003 | 8.114 | 8.143 | 8.011 | 8.070 | 205,392 | -0.08(-0.99%) |
Aug 13, 2003 | 8.033 | 8.198 | 8.033 | 8.150 | 274,951 | +0.09(+1.09%) |
Aug 12, 2003 | 8.125 | 8.169 | 8.019 | 8.063 | 244,553 | -0.08(-0.94%) |
Aug 11, 2003 | 7.858 | 8.190 | 7.858 | 8.139 | 643,288 | +0.31(+3.96%) |
Aug 08, 2003 | 7.778 | 7.840 | 7.763 | 7.829 | 197,724 | +0.05(+0.66%) |
Aug 07, 2003 | 7.617 | 7.829 | 7.617 | 7.778 | 258,794 | +0.16(+2.06%) |
Aug 06, 2003 | 7.559 | 7.705 | 7.559 | 7.621 | 388,054 | -0.10(-1.32%) |
Aug 05, 2003 | 7.613 | 7.781 | 7.613 | 7.723 | 299,324 | +0.09(+1.15%) |
Aug 04, 2003 | 7.668 | 7.668 | 7.573 | 7.635 | 143,226 | -0.14(-1.83%) |
Aug 01, 2003 | 7.760 | 7.844 | 7.727 | 7.778 | 255,781 | -0.03(-0.33%) |
Jul 31, 2003 | 7.862 | 7.876 | 7.701 | 7.803 | 325,067 | -0.03(-0.42%) |
Jul 30, 2003 | 7.723 | 7.880 | 7.712 | 7.836 | 130,903 | -0.01(-0.19%) |
Jul 29, 2003 | 7.847 | 7.920 | 7.705 | 7.851 | 356,560 | +0.05(+0.61%) |
Jul 28, 2003 | 7.796 | 7.913 | 7.781 | 7.803 | 612,890 | -0.03(-0.37%) |
Jul 25, 2003 | 7.705 | 7.836 | 7.705 | 7.833 | 255,781 | +0.15(+1.90%) |
Jul 24, 2003 | 7.624 | 7.785 | 7.624 | 7.687 | 391,340 | +0.08(+1.06%) |
Jul 23, 2003 | 7.413 | 7.639 | 7.409 | 7.606 | 477,331 | +0.22(+2.91%) |
Jul 22, 2003 | 7.321 | 7.431 | 7.303 | 7.391 | 229,217 | +0.06(+0.80%) |
Jul 21, 2003 | 7.259 | 7.336 | 7.234 | 7.332 | 374,909 | +0.05(+0.65%) |
Jul 18, 2003 | 7.248 | 7.303 | 7.205 | 7.285 | 478,427 | -0.01(-0.20%) |
Jul 17, 2003 | 7.358 | 7.358 | 7.256 | 7.299 | 295,217 | -0.12(-1.62%) |
Jul 16, 2003 | 7.394 | 7.438 | 7.329 | 7.420 | 136,380 | +0.04(+0.59%) |
Jul 15, 2003 | 7.424 | 7.467 | 7.347 | 7.376 | 182,662 | -0.08(-1.08%) |
Jul 14, 2003 | 7.431 | 7.489 | 7.431 | 7.456 | 208,130 | +0.06(+0.79%) |
Jul 11, 2003 | 7.402 | 7.449 | 7.372 | 7.398 | 116,662 | -0.00(-0.05%) |
Jul 10, 2003 | 7.431 | 7.431 | 7.358 | 7.402 | 277,142 | -0.08(-1.07%) |
Jul 09, 2003 | 7.533 | 7.581 | 7.467 | 7.482 | 198,272 | -0.10(-1.30%) |
Jul 08, 2003 | 7.701 | 7.708 | 7.559 | 7.581 | 488,012 | -0.15(-1.98%) |
Jul 07, 2003 | 7.708 | 7.771 | 7.643 | 7.734 | 261,806 | +0.03(+0.33%) |
Jul 03, 2003 | 7.741 | 7.825 | 7.694 | 7.708 | 104,886 | -0.06(-0.80%) |
Jul 02, 2003 | 7.533 | 7.814 | 7.533 | 7.771 | 290,835 | +0.25(+3.30%) |
Jul 01, 2003 | 7.621 | 7.621 | 7.431 | 7.522 | 149,799 | -0.06(-0.82%) |
Jun 30, 2003 | 7.493 | 7.683 | 7.464 | 7.584 | 161,849 | +0.05(+0.73%) |
Jun 27, 2003 | 7.467 | 7.610 | 7.467 | 7.529 | 122,961 | +0.00(+0.00%) |
Jun 26, 2003 | 7.475 | 7.577 | 7.435 | 7.529 | 138,297 | -0.02(-0.24%) |
Jun 25, 2003 | 7.577 | 7.690 | 7.540 | 7.548 | 173,077 | -0.06(-0.82%) |
Jun 24, 2003 | 7.519 | 7.624 | 7.508 | 7.610 | 194,711 | +0.03(+0.43%) |
Jun 23, 2003 | 7.628 | 7.672 | 7.522 | 7.577 | 177,185 | +0.04(+0.48%) |
Jun 20, 2003 | 7.697 | 7.701 | 7.540 | 7.540 | 212,512 | -0.15(-1.95%) |
Jun 19, 2003 | 7.661 | 7.730 | 7.628 | 7.690 | 164,587 | -0.07(-0.89%) |
Jun 18, 2003 | 7.694 | 7.774 | 7.657 | 7.760 | 122,139 | +0.04(+0.47%) |
Jun 17, 2003 | 7.668 | 7.745 | 7.668 | 7.723 | 131,724 | +0.00(+0.00%) |
Jun 16, 2003 | 7.687 | 7.749 | 7.617 | 7.723 | 182,114 | +0.03(+0.38%) |
Jun 13, 2003 | 7.756 | 7.825 | 7.687 | 7.694 | 205,666 | -0.11(-1.40%) |
Jun 12, 2003 | 7.741 | 7.803 | 7.676 | 7.803 | 219,632 | +0.10(+1.28%) |
Jun 11, 2003 | 7.723 | 7.760 | 7.657 | 7.705 | 301,241 | -0.01(-0.09%) |
Jun 10, 2003 | 7.551 | 7.712 | 7.533 | 7.712 | 320,959 | +0.15(+1.93%) |
Jun 09, 2003 | 7.719 | 7.749 | 7.526 | 7.566 | 161,849 | -0.22(-2.77%) |
Jun 06, 2003 | 7.792 | 7.884 | 7.734 | 7.781 | 139,392 | -0.01(-0.19%) |
Jun 05, 2003 | 7.814 | 7.942 | 7.752 | 7.796 | 194,711 | -0.00(-0.05%) |
Jun 04, 2003 | 7.632 | 7.869 | 7.595 | 7.800 | 311,374 | +0.22(+2.84%) |
Jun 03, 2003 | 7.544 | 7.628 | 7.526 | 7.584 | 205,939 | -0.03(-0.34%) |