Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.537 | 7.599 | 7.499 | 7.539 | 157,063 | -0.02(-0.25%) |
Aug 28, 2003 | 7.508 | 7.568 | 7.508 | 7.558 | 309,338 | +0.05(+0.67%) |
Aug 27, 2003 | 7.539 | 7.576 | 7.491 | 7.508 | 236,074 | -0.02(-0.25%) |
Aug 26, 2003 | 7.514 | 7.549 | 7.441 | 7.526 | 319,394 | +0.05(+0.67%) |
Aug 25, 2003 | 7.487 | 7.518 | 7.466 | 7.476 | 271,988 | +0.00(+0.06%) |
Aug 22, 2003 | 7.497 | 7.522 | 7.457 | 7.472 | 510,456 | -0.05(-0.61%) |
Aug 21, 2003 | 7.539 | 7.543 | 7.485 | 7.518 | 457,304 | -0.00(-0.03%) |
Aug 20, 2003 | 7.518 | 7.543 | 7.487 | 7.520 | 390,264 | -0.02(-0.25%) |
Aug 19, 2003 | 7.447 | 7.539 | 7.395 | 7.539 | 426,178 | +0.13(+1.80%) |
Aug 18, 2003 | 7.288 | 7.414 | 7.288 | 7.405 | 244,214 | +0.12(+1.60%) |
Aug 15, 2003 | 7.343 | 7.455 | 7.288 | 7.288 | 150,359 | -0.03(-0.46%) |
Aug 14, 2003 | 7.246 | 7.322 | 7.230 | 7.322 | 298,325 | +0.06(+0.89%) |
Aug 13, 2003 | 7.282 | 7.282 | 7.228 | 7.257 | 393,616 | -0.03(-0.34%) |
Aug 12, 2003 | 7.246 | 7.290 | 7.215 | 7.282 | 302,155 | +0.04(+0.49%) |
Aug 11, 2003 | 7.224 | 7.274 | 7.205 | 7.246 | 354,829 | +0.02(+0.32%) |
Aug 08, 2003 | 7.184 | 7.340 | 7.163 | 7.224 | 276,776 | +0.07(+0.93%) |
Aug 07, 2003 | 7.090 | 7.246 | 7.090 | 7.157 | 599,523 | +0.07(+0.94%) |
Aug 06, 2003 | 7.111 | 7.155 | 7.079 | 7.090 | 468,796 | -0.02(-0.29%) |
Aug 05, 2003 | 7.111 | 7.178 | 7.038 | 7.111 | 513,808 | +0.01(+0.18%) |
Aug 04, 2003 | 7.163 | 7.194 | 7.077 | 7.098 | 432,882 | -0.10(-1.42%) |
Aug 01, 2003 | 7.297 | 7.297 | 7.198 | 7.201 | 389,785 | -0.08(-1.15%) |
Jul 31, 2003 | 7.288 | 7.320 | 7.230 | 7.284 | 489,866 | +0.02(+0.23%) |
Jul 30, 2003 | 7.330 | 7.359 | 7.246 | 7.267 | 357,223 | -0.04(-0.57%) |
Jul 29, 2003 | 7.382 | 7.382 | 7.261 | 7.309 | 290,184 | -0.05(-0.71%) |
Jul 28, 2003 | 7.297 | 7.395 | 7.242 | 7.361 | 537,272 | +0.08(+1.15%) |
Jul 25, 2003 | 7.226 | 7.295 | 7.205 | 7.278 | 380,208 | +0.02(+0.29%) |
Jul 24, 2003 | 7.382 | 7.382 | 7.236 | 7.257 | 504,710 | -0.10(-1.39%) |
Jul 23, 2003 | 7.399 | 7.399 | 7.334 | 7.359 | 224,102 | -0.02(-0.25%) |
Jul 22, 2003 | 7.424 | 7.462 | 7.370 | 7.378 | 420,911 | -0.04(-0.53%) |
Jul 21, 2003 | 7.499 | 7.522 | 7.416 | 7.418 | 236,074 | -0.10(-1.36%) |
Jul 18, 2003 | 7.414 | 7.528 | 7.403 | 7.520 | 271,030 | +0.09(+1.21%) |
Jul 17, 2003 | 7.466 | 7.497 | 7.395 | 7.430 | 748,925 | -0.04(-0.59%) |
Jul 16, 2003 | 7.535 | 7.537 | 7.447 | 7.474 | 284,917 | -0.04(-0.53%) |
Jul 15, 2003 | 7.560 | 7.560 | 7.497 | 7.514 | 335,196 | -0.02(-0.22%) |
Jul 14, 2003 | 7.560 | 7.591 | 7.518 | 7.530 | 252,355 | -0.01(-0.11%) |
Jul 11, 2003 | 7.539 | 7.599 | 7.528 | 7.539 | 425,699 | -0.01(-0.14%) |
Jul 10, 2003 | 7.602 | 7.604 | 7.526 | 7.549 | 401,278 | -0.07(-0.96%) |
Jul 09, 2003 | 7.643 | 7.658 | 7.570 | 7.622 | 382,124 | -0.03(-0.38%) |
Jul 08, 2003 | 7.685 | 7.700 | 7.606 | 7.652 | 368,716 | -0.01(-0.11%) |
Jul 07, 2003 | 7.612 | 7.685 | 7.612 | 7.660 | 316,042 | +0.06(+0.82%) |
Jul 03, 2003 | 7.616 | 7.645 | 7.581 | 7.597 | 166,640 | -0.02(-0.25%) |
Jul 02, 2003 | 7.447 | 7.652 | 7.414 | 7.616 | 536,314 | +0.17(+2.30%) |
Jul 01, 2003 | 7.409 | 7.493 | 7.361 | 7.445 | 488,429 | +0.03(+0.42%) |
Jun 30, 2003 | 7.372 | 7.455 | 7.372 | 7.414 | 361,054 | +0.03(+0.42%) |
Jun 27, 2003 | 7.445 | 7.489 | 7.382 | 7.382 | 436,234 | -0.03(-0.37%) |
Jun 26, 2003 | 7.393 | 7.428 | 7.361 | 7.409 | 189,146 | +0.04(+0.54%) |
Jun 25, 2003 | 7.372 | 7.430 | 7.334 | 7.370 | 279,649 | -0.01(-0.11%) |
Jun 24, 2003 | 7.445 | 7.472 | 7.359 | 7.378 | 139,346 | -0.03(-0.37%) |
Jun 23, 2003 | 7.549 | 7.549 | 7.395 | 7.405 | 249,960 | -0.13(-1.77%) |
Jun 20, 2003 | 7.581 | 7.643 | 7.533 | 7.539 | 186,273 | -0.02(-0.28%) |
Jun 19, 2003 | 7.570 | 7.589 | 7.518 | 7.560 | 375,420 | +0.01(+0.14%) |
Jun 18, 2003 | 7.549 | 7.568 | 7.487 | 7.549 | 270,551 | -0.02(-0.28%) |
Jun 17, 2003 | 7.543 | 7.602 | 7.466 | 7.570 | 377,335 | +0.02(+0.30%) |
Jun 16, 2003 | 7.424 | 7.547 | 7.414 | 7.547 | 478,373 | +0.16(+2.21%) |
Jun 13, 2003 | 7.570 | 7.570 | 7.384 | 7.384 | 261,453 | -0.13(-1.78%) |
Jun 12, 2003 | 7.487 | 7.528 | 7.466 | 7.518 | 163,288 | -0.02(-0.25%) |
Jun 11, 2003 | 7.545 | 7.568 | 7.510 | 7.537 | 241,341 | +0.01(+0.17%) |
Jun 10, 2003 | 7.497 | 7.545 | 7.497 | 7.524 | 193,935 | +0.04(+0.53%) |
Jun 09, 2003 | 7.497 | 7.543 | 7.482 | 7.485 | 131,205 | -0.01(-0.19%) |
Jun 06, 2003 | 7.539 | 7.622 | 7.497 | 7.499 | 277,734 | -0.01(-0.11%) |
Jun 05, 2003 | 7.570 | 7.602 | 7.476 | 7.508 | 231,764 | -0.06(-0.80%) |
Jun 04, 2003 | 7.514 | 7.622 | 7.497 | 7.568 | 298,325 | +0.11(+1.43%) |
Jun 03, 2003 | 7.424 | 7.491 | 7.382 | 7.462 | 129,290 | +0.06(+0.79%) |