Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.860 | 7.860 | 7.769 | 7.769 | 10,655 | -0.09(-1.10%) |
Aug 28, 2003 | 7.840 | 7.855 | 7.804 | 7.855 | 6,314 | +0.02(+0.26%) |
Aug 27, 2003 | 7.728 | 7.840 | 7.728 | 7.835 | 7,893 | +0.15(+1.91%) |
Aug 26, 2003 | 7.728 | 7.728 | 7.688 | 7.688 | 1,775 | -0.02(-0.20%) |
Aug 25, 2003 | 7.784 | 7.845 | 7.703 | 7.703 | 12,629 | -0.13(-1.62%) |
Aug 22, 2003 | 7.835 | 7.906 | 7.779 | 7.830 | 22,692 | +0.05(+0.59%) |
Aug 21, 2003 | 7.880 | 7.880 | 7.784 | 7.784 | 7,498 | -0.10(-1.22%) |
Aug 20, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 986 | +0.03(+0.32%) |
Aug 19, 2003 | 7.799 | 7.855 | 7.799 | 7.855 | 3,749 | +0.08(+0.98%) |
Aug 18, 2003 | 7.804 | 7.865 | 7.779 | 7.779 | 10,655 | -0.03(-0.32%) |
Aug 15, 2003 | 7.779 | 7.804 | 7.779 | 7.804 | 2,367 | +0.03(+0.33%) |
Aug 14, 2003 | 7.738 | 7.840 | 7.703 | 7.779 | 9,274 | +0.09(+1.19%) |
Aug 13, 2003 | 7.754 | 7.789 | 7.688 | 7.688 | 19,535 | -0.17(-2.13%) |
Aug 12, 2003 | 7.814 | 7.906 | 7.814 | 7.855 | 10,853 | +0.08(+0.98%) |
Aug 11, 2003 | 7.754 | 7.794 | 7.748 | 7.779 | 4,143 | +0.01(+0.13%) |
Aug 08, 2003 | 7.774 | 7.855 | 7.769 | 7.769 | 10,655 | +0.05(+0.59%) |
Aug 07, 2003 | 7.703 | 7.728 | 7.703 | 7.723 | 8,485 | +0.04(+0.53%) |
Aug 06, 2003 | 7.683 | 7.683 | 7.652 | 7.683 | 4,933 | +0.01(+0.07%) |
Aug 05, 2003 | 7.642 | 7.688 | 7.642 | 7.677 | 4,933 | +0.05(+0.66%) |
Aug 04, 2003 | 7.541 | 7.652 | 7.531 | 7.627 | 31,375 | -0.01(-0.13%) |
Aug 01, 2003 | 7.713 | 7.713 | 7.637 | 7.637 | 27,034 | -0.05(-0.66%) |
Jul 31, 2003 | 7.703 | 7.723 | 7.677 | 7.688 | 18,549 | +0.04(+0.46%) |
Jul 30, 2003 | 7.693 | 7.718 | 7.622 | 7.652 | 31,375 | -0.04(-0.53%) |
Jul 29, 2003 | 7.804 | 7.809 | 7.693 | 7.693 | 16,181 | -0.10(-1.30%) |
Jul 28, 2003 | 7.855 | 7.855 | 7.759 | 7.794 | 23,284 | -0.05(-0.65%) |
Jul 25, 2003 | 7.830 | 7.855 | 7.830 | 7.845 | 9,077 | -0.02(-0.19%) |
Jul 24, 2003 | 7.875 | 8.042 | 7.830 | 7.860 | 39,268 | -0.07(-0.83%) |
Jul 23, 2003 | 8.058 | 8.058 | 7.885 | 7.926 | 32,954 | -0.16(-2.00%) |
Jul 22, 2003 | 8.108 | 8.108 | 8.088 | 8.088 | 25,455 | -0.03(-0.31%) |
Jul 21, 2003 | 8.174 | 8.179 | 8.113 | 8.113 | 11,642 | -0.15(-1.78%) |
Jul 18, 2003 | 8.265 | 8.306 | 8.260 | 8.260 | 8,090 | +0.00(+0.00%) |
Jul 17, 2003 | 8.357 | 8.362 | 8.199 | 8.260 | 14,799 | -0.08(-0.91%) |
Jul 16, 2003 | 8.372 | 8.372 | 8.336 | 8.336 | 13,418 | -0.04(-0.42%) |
Jul 15, 2003 | 8.412 | 8.463 | 8.372 | 8.372 | 14,799 | -0.12(-1.37%) |
Jul 14, 2003 | 8.488 | 8.488 | 8.488 | 8.488 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 8.463 | 8.488 | 8.438 | 8.488 | 4,538 | -0.03(-0.30%) |
Jul 10, 2003 | 8.509 | 8.514 | 8.488 | 8.514 | 14,207 | +0.04(+0.48%) |
Jul 09, 2003 | 8.564 | 8.564 | 8.473 | 8.473 | 42,820 | +0.01(+0.12%) |
Jul 08, 2003 | 8.443 | 8.514 | 8.412 | 8.463 | 20,916 | +0.02(+0.24%) |
Jul 07, 2003 | 8.463 | 8.514 | 8.443 | 8.443 | 25,060 | +0.01(+0.06%) |
Jul 03, 2003 | 8.473 | 8.488 | 8.438 | 8.438 | 6,314 | -0.08(-0.89%) |
Jul 02, 2003 | 8.509 | 8.514 | 8.438 | 8.514 | 11,642 | -0.03(-0.30%) |
Jul 01, 2003 | 8.433 | 8.539 | 8.433 | 8.539 | 23,087 | +0.15(+1.81%) |
Jun 30, 2003 | 8.463 | 8.478 | 8.387 | 8.387 | 7,695 | +0.00(+0.00%) |
Jun 27, 2003 | 8.362 | 8.387 | 8.362 | 8.387 | 2,170 | +0.05(+0.61%) |
Jun 26, 2003 | 8.362 | 8.412 | 8.336 | 8.336 | 5,525 | -0.08(-0.96%) |
Jun 25, 2003 | 8.362 | 8.428 | 8.336 | 8.417 | 4,538 | +0.08(+0.91%) |
Jun 24, 2003 | 8.458 | 8.458 | 8.336 | 8.341 | 17,365 | -0.12(-1.44%) |
Jun 23, 2003 | 8.443 | 8.488 | 8.438 | 8.463 | 8,879 | +0.03(+0.30%) |
Jun 20, 2003 | 8.488 | 8.488 | 8.412 | 8.438 | 14,602 | -0.07(-0.83%) |
Jun 19, 2003 | 8.488 | 8.509 | 8.463 | 8.509 | 2,367 | +0.05(+0.54%) |
Jun 18, 2003 | 8.392 | 8.463 | 8.392 | 8.463 | 6,511 | +0.09(+1.09%) |
Jun 17, 2003 | 8.412 | 8.412 | 8.372 | 8.372 | 7,301 | -0.04(-0.48%) |
Jun 16, 2003 | 8.438 | 8.438 | 8.412 | 8.412 | 3,946 | +0.03(+0.30%) |
Jun 13, 2003 | 8.397 | 8.443 | 8.377 | 8.387 | 4,933 | -0.05(-0.60%) |
Jun 12, 2003 | 8.453 | 8.458 | 8.392 | 8.438 | 9,274 | -0.02(-0.24%) |
Jun 11, 2003 | 8.463 | 8.463 | 8.362 | 8.458 | 27,823 | -0.01(-0.06%) |
Jun 10, 2003 | 8.367 | 8.463 | 8.367 | 8.463 | 2,959 | +0.11(+1.33%) |
Jun 09, 2003 | 8.488 | 8.509 | 8.351 | 8.351 | 11,839 | -0.06(-0.72%) |
Jun 06, 2003 | 8.564 | 8.615 | 8.412 | 8.412 | 15,786 | -0.13(-1.48%) |
Jun 05, 2003 | 8.580 | 8.615 | 8.539 | 8.539 | 9,471 | -0.07(-0.77%) |
Jun 04, 2003 | 8.590 | 8.605 | 8.534 | 8.605 | 9,274 | +0.02(+0.18%) |
Jun 03, 2003 | 8.615 | 8.615 | 8.524 | 8.590 | 15,589 | +0.00(+0.00%) |