Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.317 | 8.317 | 8.317 | 8.317 | 334 | +0.20(+2.43%) |
Aug 28, 2003 | 8.379 | 8.379 | 8.120 | 8.120 | 5,694 | -0.05(-0.55%) |
Aug 27, 2003 | 8.538 | 8.538 | 8.135 | 8.165 | 4,689 | -0.27(-3.15%) |
Aug 26, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 669 | +0.07(+0.82%) |
Aug 25, 2003 | 8.344 | 8.433 | 8.343 | 8.362 | 12,059 | +0.05(+0.57%) |
Aug 22, 2003 | 8.311 | 8.359 | 8.227 | 8.314 | 20,099 | +0.07(+0.83%) |
Aug 21, 2003 | 8.045 | 8.299 | 8.039 | 8.245 | 37,853 | +0.35(+4.42%) |
Aug 20, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 1,004 | +0.00(+0.00%) |
Aug 19, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 669 | -0.01(-0.15%) |
Aug 14, 2003 | 7.908 | 7.908 | 7.908 | 7.908 | 1,339 | +0.07(+0.91%) |
Aug 13, 2003 | 7.836 | 7.836 | 7.836 | 7.836 | 334 | -0.01(-0.19%) |
Aug 12, 2003 | 7.911 | 7.911 | 7.851 | 7.851 | 2,009 | +0.01(+0.19%) |
Aug 11, 2003 | 7.860 | 7.866 | 7.836 | 7.836 | 10,049 | +0.00(+0.00%) |
Aug 08, 2003 | 7.896 | 7.896 | 7.791 | 7.836 | 5,359 | -0.21(-2.56%) |
Aug 07, 2003 | 8.084 | 8.084 | 8.042 | 8.042 | 1,339 | +0.21(+2.63%) |
Aug 06, 2003 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 7.896 | 8.039 | 7.836 | 7.836 | 25,793 | -0.12(-1.50%) |
Aug 04, 2003 | 7.956 | 7.956 | 7.956 | 7.956 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 7.985 | 7.985 | 7.896 | 7.956 | 3,349 | -0.01(-0.19%) |
Jul 31, 2003 | 8.000 | 8.000 | 7.971 | 7.971 | 4,354 | +0.07(+0.95%) |
Jul 30, 2003 | 7.914 | 7.914 | 7.896 | 7.896 | 10,719 | -0.22(-2.68%) |
Jul 29, 2003 | 8.120 | 8.120 | 7.911 | 8.114 | 3,684 | -0.01(-0.15%) |
Jul 28, 2003 | 8.126 | 8.126 | 8.126 | 8.126 | 334 | +0.04(+0.55%) |
Jul 25, 2003 | 8.042 | 8.081 | 8.006 | 8.081 | 2,679 | -0.05(-0.66%) |
Jul 24, 2003 | 7.809 | 8.135 | 7.809 | 8.135 | 2,679 | +0.27(+3.45%) |
Jul 23, 2003 | 7.851 | 7.863 | 7.851 | 7.863 | 1,339 | -0.20(-2.52%) |
Jul 22, 2003 | 8.030 | 8.329 | 8.030 | 8.066 | 7,704 | +0.04(+0.45%) |
Jul 21, 2003 | 7.836 | 8.030 | 7.836 | 8.030 | 3,684 | +0.17(+2.20%) |
Jul 18, 2003 | 8.132 | 8.254 | 7.812 | 7.857 | 7,034 | +0.02(+0.27%) |
Jul 17, 2003 | 8.138 | 8.657 | 7.836 | 7.836 | 10,384 | -0.00(-0.04%) |
Jul 16, 2003 | 7.971 | 8.036 | 7.839 | 7.839 | 4,019 | -0.00(-0.04%) |
Jul 15, 2003 | 7.872 | 8.060 | 7.836 | 7.842 | 4,019 | +0.00(+0.04%) |
Jul 14, 2003 | 7.762 | 7.839 | 7.762 | 7.839 | 5,694 | +0.09(+1.19%) |
Jul 11, 2003 | 7.753 | 7.753 | 7.732 | 7.747 | 2,679 | +0.01(+0.19%) |
Jul 10, 2003 | 7.702 | 7.732 | 7.633 | 7.732 | 3,349 | +0.03(+0.39%) |
Jul 09, 2003 | 7.391 | 7.702 | 7.391 | 7.702 | 31,823 | +0.36(+4.87%) |
Jul 08, 2003 | 7.314 | 7.391 | 7.314 | 7.344 | 12,394 | +0.03(+0.41%) |
Jul 07, 2003 | 7.188 | 7.314 | 7.188 | 7.314 | 4,689 | +0.15(+2.08%) |
Jul 03, 2003 | 7.135 | 7.239 | 7.135 | 7.165 | 15,074 | +0.03(+0.42%) |
Jul 02, 2003 | 7.314 | 7.433 | 7.015 | 7.135 | 40,198 | -0.24(-3.24%) |
Jul 01, 2003 | 7.388 | 7.463 | 7.368 | 7.373 | 10,719 | -0.02(-0.32%) |
Jun 30, 2003 | 7.487 | 7.487 | 7.397 | 7.397 | 6,029 | -0.07(-0.88%) |
Jun 27, 2003 | 7.493 | 7.493 | 7.463 | 7.463 | 4,689 | -0.03(-0.40%) |
Jun 26, 2003 | 7.508 | 7.508 | 7.493 | 7.493 | 8,709 | +0.01(+0.11%) |
Jun 25, 2003 | 7.627 | 7.627 | 7.448 | 7.485 | 5,694 | -0.01(-0.11%) |
Jun 24, 2003 | 7.433 | 7.493 | 7.433 | 7.493 | 14,069 | +0.05(+0.72%) |
Jun 23, 2003 | 7.493 | 7.493 | 7.397 | 7.439 | 16,749 | -0.19(-2.54%) |
Jun 20, 2003 | 7.729 | 7.729 | 7.633 | 7.633 | 3,684 | -0.04(-0.51%) |
Jun 19, 2003 | 7.657 | 7.723 | 7.633 | 7.672 | 4,354 | -0.00(-0.00%) |
Jun 18, 2003 | 7.702 | 7.702 | 7.657 | 7.672 | 2,344 | +0.02(+0.20%) |
Jun 17, 2003 | 7.648 | 7.666 | 7.648 | 7.657 | 7,369 | +0.01(+0.16%) |
Jun 16, 2003 | 7.648 | 7.657 | 7.642 | 7.645 | 6,699 | +0.00(+0.04%) |
Jun 13, 2003 | 7.702 | 7.702 | 7.642 | 7.642 | 5,024 | -0.07(-0.97%) |
Jun 12, 2003 | 7.791 | 7.791 | 7.702 | 7.717 | 12,059 | -0.02(-0.23%) |
Jun 11, 2003 | 7.762 | 7.791 | 7.702 | 7.735 | 7,704 | +0.00(+0.04%) |
Jun 10, 2003 | 7.457 | 7.759 | 7.457 | 7.732 | 9,714 | +0.21(+2.77%) |
Jun 09, 2003 | 7.672 | 7.672 | 7.451 | 7.523 | 11,724 | -0.21(-2.69%) |
Jun 06, 2003 | 7.762 | 7.762 | 7.648 | 7.732 | 8,039 | -0.03(-0.38%) |
Jun 05, 2003 | 7.956 | 7.956 | 7.762 | 7.762 | 17,754 | -0.22(-2.80%) |
Jun 04, 2003 | 7.911 | 7.985 | 7.911 | 7.985 | 2,344 | -0.07(-0.93%) |
Jun 03, 2003 | 8.200 | 8.209 | 8.060 | 8.060 | 15,074 | -0.15(-1.82%) |