Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.769 | 7.894 | 7.723 | 7.886 | 90,131 | +0.10(+1.24%) |
Aug 28, 2003 | 7.652 | 7.803 | 7.642 | 7.789 | 55,866 | +0.16(+2.06%) |
Aug 27, 2003 | 7.692 | 7.707 | 7.632 | 7.632 | 81,192 | -0.08(-1.04%) |
Aug 26, 2003 | 7.622 | 7.733 | 7.501 | 7.713 | 137,803 | +0.08(+1.00%) |
Aug 25, 2003 | 7.642 | 7.644 | 7.574 | 7.636 | 114,215 | +0.00(+0.05%) |
Aug 22, 2003 | 7.803 | 7.803 | 7.612 | 7.632 | 128,368 | -0.15(-1.94%) |
Aug 21, 2003 | 7.874 | 7.874 | 7.783 | 7.783 | 209,809 | +0.01(+0.16%) |
Aug 20, 2003 | 7.747 | 7.773 | 7.672 | 7.771 | 135,817 | +0.00(+0.05%) |
Aug 19, 2003 | 7.745 | 7.839 | 7.696 | 7.767 | 165,116 | +0.04(+0.55%) |
Aug 18, 2003 | 7.672 | 7.729 | 7.664 | 7.725 | 178,524 | +0.07(+0.95%) |
Aug 15, 2003 | 7.549 | 7.652 | 7.531 | 7.652 | 66,294 | +0.12(+1.63%) |
Aug 14, 2003 | 7.588 | 7.588 | 7.491 | 7.529 | 113,222 | -0.04(-0.56%) |
Aug 13, 2003 | 7.374 | 7.572 | 7.374 | 7.572 | 123,651 | +0.21(+2.82%) |
Aug 12, 2003 | 7.350 | 7.400 | 7.330 | 7.364 | 88,641 | -0.01(-0.14%) |
Aug 11, 2003 | 7.380 | 7.380 | 7.249 | 7.374 | 109,994 | -0.03(-0.35%) |
Aug 08, 2003 | 7.199 | 7.479 | 7.179 | 7.400 | 133,334 | +0.20(+2.80%) |
Aug 07, 2003 | 7.360 | 7.360 | 7.189 | 7.199 | 110,491 | -0.12(-1.65%) |
Aug 06, 2003 | 7.411 | 7.425 | 7.320 | 7.320 | 89,882 | -0.07(-0.95%) |
Aug 05, 2003 | 7.169 | 7.459 | 7.169 | 7.390 | 155,184 | +0.05(+0.63%) |
Aug 04, 2003 | 7.390 | 7.411 | 7.344 | 7.344 | 76,226 | -0.14(-1.83%) |
Aug 01, 2003 | 7.481 | 7.507 | 7.370 | 7.481 | 136,314 | -0.02(-0.27%) |
Jul 31, 2003 | 7.491 | 7.642 | 7.451 | 7.501 | 222,224 | +0.12(+1.61%) |
Jul 30, 2003 | 7.499 | 7.509 | 7.370 | 7.382 | 287,525 | -0.11(-1.53%) |
Jul 29, 2003 | 7.511 | 7.513 | 7.392 | 7.497 | 102,297 | -0.00(-0.05%) |
Jul 28, 2003 | 7.501 | 7.562 | 7.451 | 7.501 | 168,840 | +0.00(+0.00%) |
Jul 25, 2003 | 7.495 | 7.535 | 7.473 | 7.501 | 95,593 | +0.00(+0.00%) |
Jul 24, 2003 | 7.390 | 7.551 | 7.390 | 7.501 | 159,405 | +0.07(+0.92%) |
Jul 23, 2003 | 7.572 | 7.572 | 7.425 | 7.433 | 178,275 | -0.16(-2.07%) |
Jul 22, 2003 | 7.431 | 7.602 | 7.374 | 7.590 | 311,858 | +0.18(+2.45%) |
Jul 21, 2003 | 7.390 | 7.461 | 7.366 | 7.409 | 179,765 | +0.02(+0.25%) |
Jul 18, 2003 | 7.471 | 7.481 | 7.330 | 7.390 | 199,629 | -0.03(-0.41%) |
Jul 17, 2003 | 7.451 | 7.451 | 7.280 | 7.421 | 282,808 | -0.03(-0.41%) |
Jul 16, 2003 | 7.471 | 7.515 | 7.429 | 7.451 | 81,192 | +0.00(+0.00%) |
Jul 15, 2003 | 7.551 | 7.554 | 7.415 | 7.451 | 142,769 | -0.13(-1.73%) |
Jul 14, 2003 | 7.370 | 7.632 | 7.342 | 7.582 | 199,381 | +0.24(+3.29%) |
Jul 11, 2003 | 7.310 | 7.421 | 7.310 | 7.340 | 104,283 | -0.01(-0.14%) |
Jul 10, 2003 | 7.507 | 7.507 | 7.326 | 7.350 | 110,491 | -0.16(-2.14%) |
Jul 09, 2003 | 7.441 | 7.511 | 7.338 | 7.511 | 157,170 | +0.07(+0.92%) |
Jul 08, 2003 | 7.471 | 7.507 | 7.390 | 7.443 | 136,065 | -0.01(-0.11%) |
Jul 07, 2003 | 7.340 | 7.461 | 7.334 | 7.451 | 135,072 | +0.12(+1.65%) |
Jul 03, 2003 | 7.300 | 7.368 | 7.300 | 7.330 | 80,447 | -0.02(-0.22%) |
Jul 02, 2003 | 7.189 | 7.346 | 7.177 | 7.346 | 126,133 | +0.18(+2.53%) |
Jul 01, 2003 | 7.249 | 7.249 | 7.078 | 7.165 | 162,385 | -0.08(-1.17%) |
Jun 30, 2003 | 7.068 | 7.270 | 7.068 | 7.249 | 195,408 | +0.18(+2.56%) |
Jun 27, 2003 | 7.054 | 7.149 | 7.048 | 7.068 | 124,644 | +0.00(+0.06%) |
Jun 26, 2003 | 7.004 | 7.102 | 6.990 | 7.064 | 91,124 | +0.06(+0.92%) |
Jun 25, 2003 | 7.028 | 7.048 | 6.959 | 7.000 | 90,379 | -0.05(-0.69%) |
Jun 24, 2003 | 6.931 | 7.080 | 6.847 | 7.048 | 132,093 | +0.12(+1.74%) |
Jun 23, 2003 | 7.068 | 7.068 | 6.889 | 6.927 | 259,220 | -0.14(-1.99%) |
Jun 20, 2003 | 7.249 | 7.270 | 7.066 | 7.068 | 311,610 | -0.16(-2.23%) |
Jun 19, 2003 | 7.241 | 7.278 | 7.221 | 7.229 | 144,011 | -0.01(-0.14%) |
Jun 18, 2003 | 7.237 | 7.350 | 7.237 | 7.239 | 180,014 | +0.00(+0.00%) |
Jun 17, 2003 | 7.199 | 7.239 | 7.108 | 7.239 | 111,236 | +0.06(+0.84%) |
Jun 16, 2003 | 7.119 | 7.181 | 7.088 | 7.179 | 116,450 | +0.06(+0.85%) |
Jun 13, 2003 | 7.260 | 7.260 | 7.088 | 7.119 | 389,078 | -0.15(-2.08%) |
Jun 12, 2003 | 7.129 | 7.270 | 7.098 | 7.270 | 147,983 | +0.15(+2.12%) |
Jun 11, 2003 | 7.139 | 7.189 | 7.108 | 7.119 | 75,233 | -0.02(-0.34%) |
Jun 10, 2003 | 7.149 | 7.149 | 7.125 | 7.143 | 70,515 | -0.02(-0.23%) |
Jun 09, 2003 | 7.213 | 7.213 | 7.149 | 7.159 | 102,049 | -0.06(-0.78%) |
Jun 06, 2003 | 7.239 | 7.253 | 7.215 | 7.215 | 77,468 | +0.01(+0.08%) |
Jun 05, 2003 | 7.229 | 7.237 | 7.199 | 7.209 | 80,447 | -0.02(-0.28%) |
Jun 04, 2003 | 7.159 | 7.249 | 7.088 | 7.229 | 74,985 | +0.07(+0.98%) |
Jun 03, 2003 | 7.205 | 7.205 | 7.100 | 7.159 | 180,758 | -0.05(-0.64%) |