Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.569 | 8.791 | 8.569 | 8.692 | 36,464 | +0.05(+0.53%) |
Aug 28, 2003 | 8.577 | 8.646 | 8.447 | 8.646 | 102,596 | +0.16(+1.89%) |
Aug 27, 2003 | 8.455 | 8.661 | 8.455 | 8.485 | 69,530 | +0.04(+0.45%) |
Aug 26, 2003 | 8.478 | 8.554 | 8.432 | 8.447 | 110,961 | -0.07(-0.81%) |
Aug 25, 2003 | 8.424 | 8.569 | 8.424 | 8.516 | 54,631 | +0.02(+0.18%) |
Aug 22, 2003 | 8.608 | 8.608 | 8.416 | 8.501 | 236,430 | -0.09(-1.07%) |
Aug 21, 2003 | 8.585 | 8.608 | 8.462 | 8.592 | 169,121 | +0.04(+0.45%) |
Aug 20, 2003 | 8.424 | 8.569 | 8.340 | 8.554 | 69,399 | +0.10(+1.13%) |
Aug 19, 2003 | 8.332 | 8.485 | 8.332 | 8.459 | 408,296 | +0.13(+1.52%) |
Aug 18, 2003 | 7.873 | 8.332 | 7.873 | 8.332 | 74,758 | +0.41(+5.22%) |
Aug 15, 2003 | 7.957 | 8.064 | 7.896 | 7.919 | 29,668 | -0.06(-0.77%) |
Aug 14, 2003 | 7.843 | 7.996 | 7.804 | 7.980 | 53,847 | +0.05(+0.68%) |
Aug 13, 2003 | 7.827 | 8.110 | 7.751 | 7.927 | 47,835 | +0.05(+0.68%) |
Aug 12, 2003 | 7.751 | 7.881 | 7.690 | 7.873 | 52,017 | +0.12(+1.58%) |
Aug 11, 2003 | 7.690 | 7.751 | 7.651 | 7.751 | 29,668 | +0.06(+0.80%) |
Aug 08, 2003 | 7.659 | 7.697 | 7.644 | 7.690 | 80,509 | +0.03(+0.40%) |
Aug 07, 2003 | 7.705 | 7.705 | 7.651 | 7.659 | 133,964 | -0.03(-0.40%) |
Aug 06, 2003 | 7.651 | 7.766 | 7.613 | 7.690 | 123,900 | +0.00(+0.00%) |
Aug 05, 2003 | 7.728 | 7.728 | 7.674 | 7.690 | 178,923 | +0.00(+0.00%) |
Aug 04, 2003 | 7.713 | 7.812 | 7.613 | 7.690 | 126,645 | -0.05(-0.59%) |
Aug 01, 2003 | 7.720 | 7.835 | 7.613 | 7.735 | 233,267 | -0.10(-1.27%) |
Jul 31, 2003 | 7.537 | 7.911 | 7.498 | 7.835 | 137,231 | +0.28(+3.64%) |
Jul 30, 2003 | 7.429 | 7.613 | 7.391 | 7.559 | 148,994 | +0.18(+2.38%) |
Jul 29, 2003 | 7.422 | 7.491 | 7.345 | 7.383 | 281,912 | -0.08(-1.13%) |
Jul 28, 2003 | 7.383 | 7.514 | 7.330 | 7.468 | 191,862 | +0.08(+1.14%) |
Jul 25, 2003 | 7.276 | 7.498 | 7.276 | 7.383 | 81,293 | +0.11(+1.47%) |
Jul 24, 2003 | 7.345 | 7.345 | 7.238 | 7.276 | 111,484 | +0.00(+0.00%) |
Jul 23, 2003 | 7.100 | 7.376 | 7.100 | 7.276 | 69,269 | +0.13(+1.82%) |
Jul 22, 2003 | 7.093 | 7.200 | 7.039 | 7.146 | 96,454 | +0.11(+1.52%) |
Jul 21, 2003 | 7.322 | 7.399 | 6.771 | 7.039 | 396,533 | -0.33(-4.47%) |
Jul 18, 2003 | 7.383 | 7.383 | 7.116 | 7.368 | 56,591 | -0.04(-0.52%) |
Jul 17, 2003 | 7.567 | 7.605 | 7.284 | 7.406 | 179,315 | -0.16(-2.12%) |
Jul 16, 2003 | 7.468 | 7.605 | 7.460 | 7.567 | 287,271 | +0.00(+0.00%) |
Jul 15, 2003 | 7.460 | 7.590 | 7.460 | 7.567 | 136,186 | +0.05(+0.61%) |
Jul 14, 2003 | 7.537 | 7.575 | 7.460 | 7.521 | 142,851 | -0.02(-0.20%) |
Jul 11, 2003 | 7.475 | 7.613 | 7.452 | 7.537 | 80,639 | +0.04(+0.51%) |
Jul 10, 2003 | 7.422 | 7.498 | 7.383 | 7.498 | 269,104 | -0.03(-0.41%) |
Jul 09, 2003 | 7.353 | 7.537 | 7.307 | 7.529 | 159,842 | +0.11(+1.55%) |
Jul 08, 2003 | 7.383 | 7.414 | 7.223 | 7.414 | 158,535 | +0.11(+1.47%) |
Jul 07, 2003 | 7.238 | 7.414 | 7.238 | 7.307 | 810,058 | +0.06(+0.84%) |
Jul 03, 2003 | 7.253 | 7.460 | 7.108 | 7.246 | 155,790 | +0.02(+0.21%) |
Jul 02, 2003 | 6.894 | 7.276 | 6.894 | 7.230 | 180,622 | +0.31(+4.42%) |
Jul 01, 2003 | 6.871 | 7.039 | 6.779 | 6.924 | 129,781 | +0.12(+1.80%) |
Jun 30, 2003 | 6.848 | 6.909 | 6.771 | 6.802 | 313,672 | -0.02(-0.22%) |
Jun 27, 2003 | 6.810 | 7.116 | 6.771 | 6.817 | 164,637 | +0.01(+0.11%) |
Jun 26, 2003 | 7.192 | 7.200 | 6.741 | 6.810 | 270,019 | -0.08(-1.11%) |
Jun 25, 2003 | 6.886 | 6.963 | 6.764 | 6.886 | 270,019 | +0.12(+1.81%) |
Jun 24, 2003 | 6.810 | 6.886 | 6.618 | 6.764 | 277,599 | -0.05(-0.79%) |
Jun 23, 2003 | 6.963 | 6.970 | 6.722 | 6.817 | 250,022 | -0.11(-1.55%) |
Jun 20, 2003 | 7.139 | 7.269 | 6.886 | 6.924 | 529,191 | -0.08(-1.20%) |
Jun 19, 2003 | 7.054 | 7.131 | 6.963 | 7.009 | 824,957 | -0.07(-0.97%) |
Jun 18, 2003 | 7.047 | 7.177 | 6.978 | 7.077 | 458,745 | +0.04(+0.54%) |
Jun 17, 2003 | 7.383 | 7.460 | 6.412 | 7.039 | 1,132,225 | -1.42(-16.74%) |
Jun 16, 2003 | 8.271 | 8.478 | 8.271 | 8.455 | 326,872 | +0.08(+0.91%) |
Jun 13, 2003 | 8.462 | 8.546 | 8.348 | 8.378 | 230,679 | -0.15(-1.71%) |
Jun 12, 2003 | 8.646 | 8.646 | 8.340 | 8.524 | 85,344 | -0.12(-1.42%) |
Jun 11, 2003 | 8.508 | 8.646 | 8.432 | 8.646 | 89,657 | +0.06(+0.71%) |
Jun 10, 2003 | 8.615 | 8.615 | 8.508 | 8.585 | 307,660 | +0.05(+0.54%) |
Jun 09, 2003 | 8.784 | 8.784 | 8.516 | 8.539 | 96,062 | -0.24(-2.70%) |
Jun 06, 2003 | 8.822 | 8.822 | 8.631 | 8.776 | 92,402 | +0.02(+0.26%) |
Jun 05, 2003 | 8.470 | 8.791 | 8.424 | 8.753 | 65,348 | +0.28(+3.34%) |
Jun 04, 2003 | 8.416 | 8.592 | 8.378 | 8.470 | 143,243 | +0.05(+0.64%) |
Jun 03, 2003 | 8.409 | 8.485 | 8.271 | 8.416 | 151,738 | +0.08(+0.92%) |