Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.967 | 8.058 | 7.967 | 8.053 | 168,304 | +0.07(+0.91%) |
Aug 28, 2003 | 7.972 | 8.003 | 7.967 | 7.981 | 222,607 | +0.00(+0.00%) |
Aug 27, 2003 | 8.036 | 8.061 | 7.897 | 7.981 | 225,484 | +0.01(+0.07%) |
Aug 26, 2003 | 7.917 | 8.025 | 7.917 | 7.975 | 181,610 | +0.04(+0.46%) |
Aug 25, 2003 | 7.994 | 7.994 | 7.905 | 7.939 | 206,424 | +0.03(+0.35%) |
Aug 22, 2003 | 7.878 | 7.964 | 7.878 | 7.911 | 204,266 | +0.02(+0.25%) |
Aug 21, 2003 | 7.919 | 7.939 | 7.872 | 7.892 | 280,866 | -0.06(-0.77%) |
Aug 20, 2003 | 7.994 | 8.058 | 7.925 | 7.953 | 274,393 | -0.06(-0.69%) |
Aug 19, 2003 | 7.842 | 8.064 | 7.842 | 8.008 | 354,589 | +0.18(+2.31%) |
Aug 18, 2003 | 7.811 | 7.855 | 7.808 | 7.828 | 427,952 | +0.01(+0.18%) |
Aug 15, 2003 | 7.761 | 7.883 | 7.761 | 7.814 | 264,683 | +0.03(+0.39%) |
Aug 14, 2003 | 7.825 | 7.825 | 7.761 | 7.783 | 408,173 | -0.05(-0.67%) |
Aug 13, 2003 | 7.800 | 7.875 | 7.786 | 7.836 | 445,934 | -0.00(-0.04%) |
Aug 12, 2003 | 7.942 | 7.953 | 7.780 | 7.839 | 700,907 | -0.13(-1.57%) |
Aug 11, 2003 | 8.222 | 8.231 | 7.800 | 7.964 | 1,005,149 | -0.37(-4.44%) |
Aug 08, 2003 | 8.314 | 8.334 | 8.289 | 8.334 | 184,127 | +0.01(+0.07%) |
Aug 07, 2003 | 8.334 | 8.334 | 8.273 | 8.328 | 253,894 | +0.08(+1.01%) |
Aug 06, 2003 | 8.334 | 8.339 | 8.245 | 8.245 | 364,299 | +0.00(+0.03%) |
Aug 05, 2003 | 8.259 | 8.281 | 8.231 | 8.242 | 155,717 | -0.02(-0.20%) |
Aug 04, 2003 | 8.253 | 8.286 | 8.203 | 8.259 | 249,938 | +0.04(+0.54%) |
Aug 01, 2003 | 8.423 | 8.425 | 8.178 | 8.214 | 482,975 | -0.36(-4.22%) |
Jul 31, 2003 | 8.531 | 8.606 | 8.514 | 8.576 | 256,412 | +0.03(+0.36%) |
Jul 30, 2003 | 8.506 | 8.545 | 8.456 | 8.545 | 226,922 | +0.09(+1.12%) |
Jul 29, 2003 | 8.478 | 8.495 | 8.384 | 8.450 | 272,235 | -0.04(-0.43%) |
Jul 28, 2003 | 8.459 | 8.487 | 8.398 | 8.487 | 424,356 | +0.05(+0.56%) |
Jul 25, 2003 | 8.370 | 8.439 | 8.256 | 8.439 | 316,469 | +0.07(+0.83%) |
Jul 24, 2003 | 8.342 | 8.389 | 8.328 | 8.370 | 303,163 | +0.06(+0.67%) |
Jul 23, 2003 | 8.239 | 8.339 | 8.239 | 8.314 | 161,830 | +0.06(+0.71%) |
Jul 22, 2003 | 8.286 | 8.286 | 8.203 | 8.256 | 187,004 | +0.01(+0.10%) |
Jul 21, 2003 | 8.203 | 8.259 | 8.178 | 8.248 | 279,787 | +0.06(+0.75%) |
Jul 18, 2003 | 8.167 | 8.231 | 8.147 | 8.186 | 186,285 | +0.05(+0.58%) |
Jul 17, 2003 | 8.142 | 8.195 | 8.128 | 8.139 | 162,550 | +0.00(+0.00%) |
Jul 16, 2003 | 8.203 | 8.231 | 8.117 | 8.139 | 245,983 | -0.04(-0.44%) |
Jul 15, 2003 | 8.253 | 8.256 | 8.175 | 8.175 | 226,563 | -0.05(-0.61%) |
Jul 14, 2003 | 8.200 | 8.286 | 8.106 | 8.225 | 442,697 | +0.03(+0.34%) |
Jul 11, 2003 | 8.192 | 8.200 | 8.161 | 8.197 | 231,238 | +0.04(+0.51%) |
Jul 10, 2003 | 8.181 | 8.203 | 8.147 | 8.156 | 372,930 | +0.02(+0.24%) |
Jul 09, 2003 | 8.133 | 8.195 | 8.117 | 8.136 | 362,501 | +0.02(+0.27%) |
Jul 08, 2003 | 8.142 | 8.161 | 8.083 | 8.114 | 428,672 | +0.03(+0.34%) |
Jul 07, 2003 | 8.133 | 8.175 | 8.078 | 8.086 | 333,371 | -0.06(-0.68%) |
Jul 03, 2003 | 8.147 | 8.161 | 8.064 | 8.142 | 173,338 | +0.01(+0.10%) |
Jul 02, 2003 | 8.170 | 8.170 | 8.122 | 8.133 | 214,695 | +0.00(+0.00%) |
Jul 01, 2003 | 8.161 | 8.172 | 8.092 | 8.133 | 217,572 | -0.01(-0.14%) |
Jun 30, 2003 | 8.181 | 8.197 | 8.125 | 8.145 | 257,131 | -0.03(-0.34%) |
Jun 27, 2003 | 8.197 | 8.197 | 8.156 | 8.172 | 214,695 | -0.00(-0.03%) |
Jun 26, 2003 | 8.189 | 8.189 | 8.133 | 8.175 | 281,945 | +0.01(+0.17%) |
Jun 25, 2003 | 8.083 | 8.189 | 8.083 | 8.161 | 417,164 | +0.04(+0.55%) |
Jun 24, 2003 | 8.133 | 8.145 | 8.092 | 8.117 | 297,768 | -0.00(-0.03%) |
Jun 23, 2003 | 8.078 | 8.125 | 8.067 | 8.120 | 276,191 | +0.01(+0.14%) |
Jun 20, 2003 | 8.161 | 8.161 | 8.070 | 8.108 | 380,842 | -0.05(-0.65%) |
Jun 19, 2003 | 8.106 | 8.161 | 8.064 | 8.161 | 367,895 | +0.00(+0.00%) |
Jun 18, 2003 | 8.175 | 8.186 | 8.111 | 8.161 | 295,251 | -0.01(-0.17%) |
Jun 17, 2003 | 8.161 | 8.175 | 8.092 | 8.175 | 472,905 | +0.01(+0.07%) |
Jun 16, 2003 | 8.092 | 8.170 | 8.081 | 8.170 | 448,811 | +0.10(+1.21%) |
Jun 13, 2003 | 8.064 | 8.086 | 8.064 | 8.072 | 2,398,334 | +0.01(+0.10%) |
Jun 12, 2003 | 8.186 | 8.186 | 8.064 | 8.064 | 290,936 | -0.11(-1.36%) |
Jun 11, 2003 | 8.106 | 8.186 | 8.106 | 8.175 | 207,503 | +0.09(+1.14%) |
Jun 10, 2003 | 8.036 | 8.231 | 8.028 | 8.083 | 211,459 | -0.02(-0.27%) |
Jun 09, 2003 | 8.245 | 8.281 | 8.070 | 8.106 | 290,936 | -0.15(-1.85%) |
Jun 06, 2003 | 8.264 | 8.311 | 8.245 | 8.259 | 237,352 | +0.08(+1.02%) |
Jun 05, 2003 | 8.078 | 8.175 | 8.064 | 8.175 | 255,333 | +0.07(+0.82%) |
Jun 04, 2003 | 8.117 | 8.117 | 8.011 | 8.108 | 169,383 | -0.01(-0.10%) |
Jun 03, 2003 | 8.064 | 8.117 | 8.008 | 8.117 | 161,830 | +0.06(+0.69%) |