Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.176 | 8.200 | 8.151 | 8.188 | 78,667 | +0.02(+0.19%) |
Aug 28, 2003 | 8.157 | 8.197 | 8.042 | 8.173 | 166,111 | +0.01(+0.15%) |
Aug 27, 2003 | 8.127 | 8.200 | 8.097 | 8.160 | 113,337 | +0.05(+0.67%) |
Aug 26, 2003 | 8.112 | 8.139 | 7.978 | 8.106 | 177,192 | -0.01(-0.07%) |
Aug 25, 2003 | 8.233 | 8.233 | 8.075 | 8.112 | 228,321 | -0.09(-1.11%) |
Aug 22, 2003 | 8.370 | 8.370 | 8.194 | 8.203 | 155,578 | -0.14(-1.71%) |
Aug 21, 2003 | 8.227 | 8.373 | 8.209 | 8.346 | 226,016 | +0.14(+1.74%) |
Aug 20, 2003 | 8.185 | 8.203 | 8.015 | 8.203 | 200,782 | +0.03(+0.41%) |
Aug 19, 2003 | 8.112 | 8.170 | 8.033 | 8.170 | 202,756 | +0.04(+0.52%) |
Aug 18, 2003 | 8.127 | 8.148 | 8.081 | 8.127 | 218,336 | +0.04(+0.53%) |
Aug 15, 2003 | 8.036 | 8.173 | 8.021 | 8.084 | 127,930 | +0.06(+0.80%) |
Aug 14, 2003 | 8.060 | 8.081 | 7.948 | 8.021 | 147,130 | -0.02(-0.26%) |
Aug 13, 2003 | 8.015 | 8.051 | 7.990 | 8.042 | 139,669 | +0.08(+0.95%) |
Aug 12, 2003 | 7.808 | 7.966 | 7.808 | 7.966 | 199,465 | +0.18(+2.30%) |
Aug 11, 2003 | 7.565 | 7.802 | 7.565 | 7.787 | 115,422 | +0.25(+3.35%) |
Aug 08, 2003 | 7.641 | 7.641 | 7.532 | 7.535 | 98,525 | -0.08(-1.08%) |
Aug 07, 2003 | 7.595 | 7.705 | 7.449 | 7.617 | 173,243 | +0.02(+0.24%) |
Aug 06, 2003 | 7.377 | 7.659 | 7.377 | 7.598 | 572,503 | +0.21(+2.84%) |
Aug 05, 2003 | 7.413 | 7.474 | 7.355 | 7.389 | 188,493 | +0.00(+0.04%) |
Aug 04, 2003 | 7.556 | 7.556 | 7.316 | 7.386 | 195,954 | -0.13(-1.78%) |
Aug 01, 2003 | 7.580 | 7.595 | 7.459 | 7.519 | 219,543 | -0.09(-1.20%) |
Jul 31, 2003 | 7.626 | 7.665 | 7.538 | 7.610 | 245,327 | +0.02(+0.24%) |
Jul 30, 2003 | 7.747 | 7.747 | 7.580 | 7.592 | 314,887 | -0.15(-1.96%) |
Jul 29, 2003 | 7.960 | 8.021 | 7.732 | 7.744 | 160,406 | -0.19(-2.34%) |
Jul 28, 2003 | 7.902 | 7.999 | 7.899 | 7.929 | 240,389 | +0.03(+0.35%) |
Jul 25, 2003 | 7.869 | 7.963 | 7.732 | 7.902 | 94,576 | +0.06(+0.81%) |
Jul 24, 2003 | 7.875 | 8.139 | 7.823 | 7.838 | 141,425 | -0.02(-0.27%) |
Jul 23, 2003 | 8.051 | 8.066 | 7.823 | 7.860 | 143,619 | -0.15(-1.82%) |
Jul 22, 2003 | 7.960 | 8.100 | 7.960 | 8.005 | 173,462 | +0.05(+0.57%) |
Jul 21, 2003 | 8.130 | 8.197 | 7.951 | 7.960 | 132,867 | -0.15(-1.84%) |
Jul 18, 2003 | 7.945 | 8.173 | 7.929 | 8.109 | 248,838 | +0.16(+2.07%) |
Jul 17, 2003 | 7.942 | 7.948 | 7.823 | 7.945 | 205,719 | +0.00(+0.00%) |
Jul 16, 2003 | 8.081 | 8.081 | 7.914 | 7.945 | 117,177 | -0.14(-1.69%) |
Jul 15, 2003 | 8.233 | 8.245 | 8.081 | 8.081 | 118,165 | -0.11(-1.30%) |
Jul 14, 2003 | 8.248 | 8.267 | 8.142 | 8.188 | 158,760 | -0.04(-0.52%) |
Jul 11, 2003 | 8.252 | 8.252 | 8.157 | 8.230 | 121,017 | -0.02(-0.26%) |
Jul 10, 2003 | 8.397 | 8.422 | 8.236 | 8.252 | 144,936 | -0.15(-1.74%) |
Jul 09, 2003 | 8.279 | 8.403 | 8.218 | 8.397 | 217,678 | +0.16(+1.96%) |
Jul 08, 2003 | 8.306 | 8.306 | 8.145 | 8.236 | 155,578 | -0.07(-0.84%) |
Jul 07, 2003 | 8.431 | 8.431 | 8.233 | 8.306 | 177,522 | -0.10(-1.19%) |
Jul 03, 2003 | 8.416 | 8.431 | 8.355 | 8.406 | 103,682 | -0.02(-0.29%) |
Jul 02, 2003 | 8.434 | 8.501 | 8.294 | 8.431 | 230,186 | +0.01(+0.14%) |
Jul 01, 2003 | 8.431 | 8.431 | 8.051 | 8.419 | 282,850 | +0.03(+0.36%) |
Jun 30, 2003 | 8.476 | 8.507 | 8.315 | 8.388 | 290,750 | -0.09(-1.04%) |
Jun 27, 2003 | 8.434 | 8.613 | 8.434 | 8.476 | 122,005 | +0.05(+0.54%) |
Jun 26, 2003 | 8.455 | 8.516 | 8.388 | 8.431 | 205,938 | -0.02(-0.18%) |
Jun 25, 2003 | 8.470 | 8.583 | 8.440 | 8.446 | 260,907 | -0.02(-0.25%) |
Jun 24, 2003 | 8.492 | 8.495 | 8.428 | 8.467 | 416,595 | -0.02(-0.29%) |
Jun 23, 2003 | 8.440 | 8.537 | 8.334 | 8.492 | 261,784 | +0.08(+0.90%) |
Jun 20, 2003 | 8.613 | 8.628 | 8.406 | 8.416 | 131,989 | -0.18(-2.12%) |
Jun 19, 2003 | 8.519 | 8.634 | 8.446 | 8.598 | 286,690 | +0.08(+0.96%) |
Jun 18, 2003 | 8.598 | 8.613 | 8.492 | 8.516 | 163,917 | -0.10(-1.13%) |
Jun 17, 2003 | 8.722 | 8.750 | 8.568 | 8.613 | 159,089 | -0.09(-1.08%) |
Jun 16, 2003 | 8.853 | 8.871 | 8.698 | 8.707 | 192,553 | -0.12(-1.31%) |
Jun 13, 2003 | 8.950 | 8.956 | 8.783 | 8.823 | 142,083 | -0.13(-1.43%) |
Jun 12, 2003 | 9.145 | 9.212 | 8.926 | 8.950 | 247,521 | -0.20(-2.19%) |
Jun 11, 2003 | 9.190 | 9.190 | 9.044 | 9.151 | 269,464 | +0.22(+2.41%) |
Jun 10, 2003 | 8.674 | 8.935 | 8.674 | 8.935 | 277,035 | +0.26(+3.05%) |
Jun 09, 2003 | 8.753 | 8.771 | 8.659 | 8.671 | 392,457 | -0.09(-0.97%) |
Jun 06, 2003 | 8.659 | 8.817 | 8.650 | 8.756 | 537,722 | +0.12(+1.41%) |
Jun 05, 2003 | 8.507 | 8.656 | 8.492 | 8.634 | 471,124 | +0.13(+1.50%) |
Jun 04, 2003 | 8.446 | 8.519 | 8.394 | 8.507 | 275,389 | +0.10(+1.16%) |
Jun 03, 2003 | 8.309 | 8.434 | 8.264 | 8.409 | 136,378 | +0.04(+0.51%) |