Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.663 | 7.711 | 7.603 | 7.660 | 669,377 | +0.01(+0.16%) |
Aug 28, 2003 | 7.600 | 7.681 | 7.508 | 7.648 | 769,515 | +0.05(+0.63%) |
Aug 27, 2003 | 7.410 | 7.612 | 7.395 | 7.600 | 1,236,264 | +0.24(+3.19%) |
Aug 26, 2003 | 7.365 | 7.431 | 7.291 | 7.365 | 1,909,338 | +0.07(+1.02%) |
Aug 25, 2003 | 7.470 | 7.470 | 7.285 | 7.291 | 748,009 | -0.18(-2.39%) |
Aug 22, 2003 | 7.693 | 7.737 | 7.410 | 7.470 | 1,276,924 | -0.27(-3.46%) |
Aug 21, 2003 | 7.978 | 7.978 | 7.663 | 7.737 | 1,171,074 | -0.23(-2.88%) |
Aug 20, 2003 | 7.975 | 8.020 | 7.913 | 7.966 | 281,259 | -0.01(-0.11%) |
Aug 19, 2003 | 7.940 | 7.975 | 7.871 | 7.975 | 561,174 | +0.04(+0.45%) |
Aug 18, 2003 | 8.041 | 8.124 | 7.922 | 7.940 | 487,919 | -0.07(-0.82%) |
Aug 15, 2003 | 8.053 | 8.100 | 7.990 | 8.005 | 328,640 | -0.05(-0.59%) |
Aug 14, 2003 | 8.124 | 8.199 | 8.053 | 8.053 | 883,094 | -0.09(-1.10%) |
Aug 13, 2003 | 8.374 | 8.374 | 8.083 | 8.142 | 306,798 | -0.24(-2.81%) |
Aug 12, 2003 | 8.377 | 8.377 | 8.258 | 8.377 | 217,749 | +0.00(+0.00%) |
Aug 11, 2003 | 8.267 | 8.377 | 8.190 | 8.377 | 191,874 | +0.12(+1.44%) |
Aug 08, 2003 | 7.987 | 8.264 | 7.987 | 8.258 | 353,842 | +0.27(+3.39%) |
Aug 07, 2003 | 8.139 | 8.160 | 7.952 | 7.987 | 176,753 | -0.17(-2.04%) |
Aug 06, 2003 | 8.100 | 8.273 | 8.020 | 8.154 | 212,036 | +0.05(+0.66%) |
Aug 05, 2003 | 8.091 | 8.100 | 7.966 | 8.100 | 361,235 | +0.01(+0.11%) |
Aug 04, 2003 | 8.208 | 8.243 | 8.008 | 8.091 | 1,280,285 | -0.09(-1.06%) |
Aug 01, 2003 | 8.383 | 8.410 | 8.178 | 8.178 | 254,040 | -0.20(-2.38%) |
Jul 31, 2003 | 8.532 | 8.547 | 8.377 | 8.377 | 215,397 | -0.15(-1.81%) |
Jul 30, 2003 | 8.481 | 8.532 | 8.452 | 8.532 | 562,182 | +0.05(+0.60%) |
Jul 29, 2003 | 8.600 | 8.600 | 8.458 | 8.481 | 248,328 | -0.12(-1.38%) |
Jul 28, 2003 | 8.437 | 8.663 | 8.416 | 8.600 | 265,801 | +0.12(+1.47%) |
Jul 25, 2003 | 8.422 | 8.505 | 8.392 | 8.475 | 224,133 | +0.10(+1.24%) |
Jul 24, 2003 | 8.377 | 8.541 | 8.371 | 8.371 | 254,040 | +0.01(+0.07%) |
Jul 23, 2003 | 8.490 | 8.514 | 8.362 | 8.365 | 349,810 | -0.10(-1.13%) |
Jul 22, 2003 | 8.446 | 8.526 | 8.422 | 8.460 | 327,632 | -0.01(-0.07%) |
Jul 21, 2003 | 8.469 | 8.544 | 8.362 | 8.466 | 347,794 | -0.02(-0.25%) |
Jul 18, 2003 | 8.437 | 8.517 | 8.419 | 8.487 | 486,911 | +0.07(+0.78%) |
Jul 17, 2003 | 8.386 | 8.422 | 8.276 | 8.422 | 1,359,924 | +0.00(+0.00%) |
Jul 16, 2003 | 8.535 | 8.585 | 8.398 | 8.422 | 381,061 | -0.10(-1.15%) |
Jul 15, 2003 | 8.335 | 8.520 | 8.335 | 8.520 | 738,264 | +0.17(+2.07%) |
Jul 14, 2003 | 8.315 | 8.428 | 8.252 | 8.347 | 554,454 | +0.04(+0.54%) |
Jul 11, 2003 | 8.255 | 8.431 | 8.252 | 8.303 | 262,105 | +0.06(+0.72%) |
Jul 10, 2003 | 8.350 | 8.374 | 8.193 | 8.243 | 577,304 | -0.14(-1.63%) |
Jul 09, 2003 | 8.580 | 8.580 | 8.309 | 8.380 | 1,051,782 | -0.21(-2.49%) |
Jul 08, 2003 | 8.553 | 8.776 | 8.553 | 8.594 | 782,620 | +0.04(+0.49%) |
Jul 07, 2003 | 8.452 | 8.553 | 8.416 | 8.553 | 1,252,730 | +0.15(+1.73%) |
Jul 03, 2003 | 8.389 | 8.458 | 8.273 | 8.407 | 423,401 | -0.04(-0.49%) |
Jul 02, 2003 | 8.407 | 8.475 | 8.377 | 8.449 | 1,710,743 | +0.15(+1.83%) |
Jul 01, 2003 | 8.032 | 8.362 | 7.859 | 8.297 | 7,974,395 | +0.26(+3.30%) |
Jun 30, 2003 | 9.002 | 9.002 | 7.946 | 8.032 | 5,673,242 | -1.04(-11.51%) |
Jun 27, 2003 | 8.901 | 9.074 | 8.874 | 9.076 | 224,805 | +0.15(+1.67%) |
Jun 26, 2003 | 8.838 | 8.987 | 8.776 | 8.928 | 283,611 | +0.10(+1.15%) |
Jun 25, 2003 | 8.722 | 8.865 | 8.690 | 8.827 | 373,668 | +0.10(+1.19%) |
Jun 24, 2003 | 8.541 | 8.755 | 8.541 | 8.722 | 460,028 | +0.18(+2.13%) |
Jun 23, 2003 | 8.377 | 8.541 | 8.291 | 8.541 | 417,688 | +0.04(+0.53%) |
Jun 20, 2003 | 8.606 | 8.609 | 8.410 | 8.496 | 354,178 | -0.11(-1.28%) |
Jun 19, 2003 | 8.901 | 8.904 | 8.594 | 8.606 | 827,984 | -0.32(-3.63%) |
Jun 18, 2003 | 8.978 | 9.014 | 8.928 | 8.931 | 120,971 | -0.05(-0.53%) |
Jun 17, 2003 | 9.014 | 9.056 | 8.960 | 8.978 | 233,878 | -0.04(-0.43%) |
Jun 16, 2003 | 8.553 | 9.017 | 8.553 | 9.017 | 568,567 | +0.48(+5.65%) |
Jun 13, 2003 | 8.651 | 8.651 | 8.508 | 8.535 | 102,490 | -0.12(-1.34%) |
Jun 12, 2003 | 8.580 | 8.883 | 8.556 | 8.651 | 605,195 | +0.10(+1.11%) |
Jun 11, 2003 | 8.556 | 8.582 | 8.452 | 8.556 | 310,830 | +0.00(+0.00%) |
Jun 10, 2003 | 8.335 | 8.565 | 8.327 | 8.556 | 256,057 | +0.16(+1.95%) |
Jun 09, 2003 | 8.395 | 8.458 | 8.303 | 8.392 | 335,024 | -0.01(-0.14%) |
Jun 06, 2003 | 8.511 | 8.600 | 8.401 | 8.404 | 402,567 | -0.07(-0.84%) |
Jun 05, 2003 | 8.184 | 8.487 | 8.106 | 8.475 | 634,430 | +0.23(+2.82%) |
Jun 04, 2003 | 8.273 | 8.294 | 8.213 | 8.243 | 278,571 | -0.01(-0.11%) |
Jun 03, 2003 | 8.255 | 8.258 | 8.208 | 8.252 | 147,518 | -0.00(-0.04%) |