Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.864 | 8.018 | 7.864 | 8.018 | 1,130,862 | +0.15(+1.96%) |
Aug 28, 2003 | 7.869 | 7.896 | 7.804 | 7.864 | 1,114,025 | +0.05(+0.63%) |
Aug 27, 2003 | 7.693 | 7.849 | 7.693 | 7.815 | 786,178 | +0.12(+1.50%) |
Aug 26, 2003 | 7.811 | 7.822 | 7.569 | 7.700 | 3,113,379 | -0.16(-2.09%) |
Aug 25, 2003 | 7.980 | 7.980 | 7.815 | 7.864 | 756,714 | -0.10(-1.31%) |
Aug 22, 2003 | 8.040 | 8.059 | 7.969 | 7.969 | 837,624 | -0.07(-0.82%) |
Aug 21, 2003 | 7.918 | 8.048 | 7.918 | 8.035 | 708,075 | +0.12(+1.49%) |
Aug 20, 2003 | 7.997 | 8.016 | 7.871 | 7.918 | 1,499,398 | -0.10(-1.25%) |
Aug 19, 2003 | 8.072 | 8.085 | 7.963 | 8.018 | 791,790 | -0.04(-0.56%) |
Aug 18, 2003 | 8.057 | 8.121 | 8.029 | 8.063 | 1,098,124 | +0.01(+0.08%) |
Aug 15, 2003 | 8.082 | 8.104 | 8.018 | 8.057 | 771,212 | -0.00(-0.05%) |
Aug 14, 2003 | 7.854 | 8.085 | 7.804 | 8.061 | 1,014,409 | +0.18(+2.31%) |
Aug 13, 2003 | 7.804 | 7.918 | 7.768 | 7.879 | 1,174,825 | +0.07(+0.96%) |
Aug 12, 2003 | 7.815 | 7.828 | 7.732 | 7.804 | 829,205 | +0.01(+0.08%) |
Aug 11, 2003 | 7.800 | 7.862 | 7.762 | 7.798 | 2,410,916 | -0.00(-0.03%) |
Aug 08, 2003 | 7.708 | 7.858 | 7.708 | 7.800 | 1,637,833 | +0.12(+1.56%) |
Aug 07, 2003 | 7.655 | 7.702 | 7.595 | 7.680 | 1,948,843 | -0.01(-0.14%) |
Aug 06, 2003 | 7.730 | 7.781 | 7.633 | 7.691 | 1,614,916 | -0.06(-0.77%) |
Aug 05, 2003 | 7.918 | 7.922 | 7.751 | 7.751 | 959,222 | -0.17(-2.11%) |
Aug 04, 2003 | 7.965 | 7.980 | 7.854 | 7.918 | 1,216,916 | -0.01(-0.19%) |
Aug 01, 2003 | 7.954 | 7.954 | 7.881 | 7.933 | 1,664,959 | -0.09(-1.07%) |
Jul 31, 2003 | 7.886 | 8.087 | 7.886 | 8.018 | 2,169,123 | +0.10(+1.24%) |
Jul 30, 2003 | 7.772 | 8.008 | 7.772 | 7.920 | 4,706,315 | +0.22(+2.83%) |
Jul 29, 2003 | 7.792 | 7.792 | 7.642 | 7.702 | 1,599,015 | -0.09(-1.15%) |
Jul 28, 2003 | 7.839 | 7.892 | 7.779 | 7.792 | 772,615 | -0.06(-0.74%) |
Jul 25, 2003 | 7.721 | 7.864 | 7.670 | 7.849 | 1,177,163 | +0.13(+1.66%) |
Jul 24, 2003 | 7.858 | 7.890 | 7.719 | 7.721 | 1,652,331 | -0.14(-1.74%) |
Jul 23, 2003 | 7.933 | 7.933 | 7.781 | 7.858 | 787,114 | -0.05(-0.68%) |
Jul 22, 2003 | 7.826 | 8.012 | 7.762 | 7.911 | 1,444,211 | +0.08(+1.07%) |
Jul 21, 2003 | 7.943 | 7.943 | 7.755 | 7.828 | 1,389,960 | -0.17(-2.11%) |
Jul 18, 2003 | 7.740 | 8.008 | 7.702 | 7.997 | 4,290,075 | +0.33(+4.24%) |
Jul 17, 2003 | 7.484 | 7.672 | 7.471 | 7.672 | 9,956,080 | +0.45(+6.25%) |
Jul 16, 2003 | 7.302 | 7.302 | 7.174 | 7.221 | 2,484,343 | +0.05(+0.66%) |
Jul 15, 2003 | 7.398 | 7.398 | 7.174 | 7.174 | 1,941,828 | -0.19(-2.64%) |
Jul 14, 2003 | 7.313 | 7.420 | 7.310 | 7.368 | 858,669 | +0.10(+1.41%) |
Jul 11, 2003 | 7.270 | 7.328 | 7.246 | 7.266 | 1,378,735 | -0.00(-0.06%) |
Jul 10, 2003 | 7.420 | 7.420 | 7.195 | 7.270 | 2,432,430 | -0.17(-2.24%) |
Jul 09, 2003 | 7.441 | 7.473 | 7.387 | 7.437 | 2,190,637 | -0.02(-0.29%) |
Jul 08, 2003 | 7.334 | 7.475 | 7.334 | 7.458 | 1,800,587 | +0.06(+0.81%) |
Jul 07, 2003 | 7.281 | 7.413 | 7.281 | 7.398 | 1,618,190 | +0.10(+1.32%) |
Jul 03, 2003 | 7.372 | 7.398 | 7.302 | 7.302 | 937,708 | -0.12(-1.61%) |
Jul 02, 2003 | 7.375 | 7.460 | 7.345 | 7.422 | 1,875,884 | +0.05(+0.64%) |
Jul 01, 2003 | 7.323 | 7.383 | 7.257 | 7.375 | 2,276,223 | -0.00(-0.03%) |
Jun 30, 2003 | 7.355 | 7.462 | 7.328 | 7.377 | 900,293 | +0.05(+0.64%) |
Jun 27, 2003 | 7.291 | 7.407 | 7.291 | 7.330 | 841,365 | +0.04(+0.53%) |
Jun 26, 2003 | 7.248 | 7.334 | 7.248 | 7.291 | 922,742 | +0.05(+0.65%) |
Jun 25, 2003 | 7.338 | 7.456 | 7.244 | 7.244 | 1,008,796 | -0.17(-2.31%) |
Jun 24, 2003 | 7.214 | 7.430 | 7.214 | 7.415 | 1,884,303 | +0.20(+2.79%) |
Jun 23, 2003 | 7.370 | 7.370 | 7.214 | 7.214 | 2,319,718 | -0.17(-2.34%) |
Jun 20, 2003 | 7.409 | 7.441 | 7.315 | 7.387 | 1,767,382 | +0.01(+0.09%) |
Jun 19, 2003 | 7.462 | 7.479 | 7.377 | 7.381 | 1,616,319 | -0.09(-1.15%) |
Jun 18, 2003 | 7.559 | 7.559 | 7.447 | 7.467 | 1,412,409 | -0.11(-1.50%) |
Jun 17, 2003 | 7.505 | 7.614 | 7.424 | 7.580 | 2,545,610 | +0.10(+1.31%) |
Jun 16, 2003 | 7.377 | 7.509 | 7.310 | 7.482 | 1,642,977 | +0.16(+2.16%) |
Jun 13, 2003 | 7.387 | 7.411 | 7.306 | 7.323 | 2,261,725 | -0.09(-1.15%) |
Jun 12, 2003 | 7.323 | 7.434 | 7.291 | 7.409 | 2,660,192 | +0.14(+1.88%) |
Jun 11, 2003 | 7.045 | 7.272 | 7.018 | 7.272 | 2,349,182 | +0.24(+3.37%) |
Jun 10, 2003 | 6.938 | 7.086 | 6.938 | 7.035 | 1,310,921 | +0.10(+1.39%) |
Jun 09, 2003 | 7.043 | 7.045 | 6.898 | 6.938 | 1,801,990 | -0.11(-1.52%) |
Jun 06, 2003 | 7.088 | 7.323 | 6.979 | 7.045 | 5,571,065 | +0.01(+0.09%) |
Jun 05, 2003 | 6.757 | 7.099 | 6.690 | 7.039 | 6,281,946 | +0.31(+4.64%) |
Jun 04, 2003 | 6.748 | 6.851 | 6.725 | 6.727 | 2,691,995 | -0.02(-0.32%) |
Jun 03, 2003 | 6.761 | 6.821 | 6.725 | 6.748 | 2,101,309 | -0.01(-0.13%) |