Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.609 | 8.609 | 8.389 | 8.396 | 143,582 | -0.24(-2.74%) |
Aug 28, 2003 | 8.750 | 8.750 | 8.453 | 8.633 | 46,678 | -0.05(-0.55%) |
Aug 27, 2003 | 8.690 | 8.748 | 8.426 | 8.680 | 283,890 | -0.07(-0.77%) |
Aug 26, 2003 | 8.609 | 8.752 | 8.440 | 8.748 | 80,253 | +0.19(+2.16%) |
Aug 25, 2003 | 8.517 | 8.690 | 8.517 | 8.563 | 33,575 | -0.14(-1.58%) |
Aug 22, 2003 | 8.745 | 8.809 | 8.655 | 8.701 | 118,196 | -0.09(-1.02%) |
Aug 21, 2003 | 8.829 | 8.966 | 8.787 | 8.790 | 46,405 | -0.12(-1.36%) |
Aug 20, 2003 | 8.781 | 8.930 | 8.777 | 8.911 | 57,869 | +0.03(+0.29%) |
Aug 19, 2003 | 8.792 | 8.886 | 8.715 | 8.886 | 47,496 | +0.14(+1.66%) |
Aug 18, 2003 | 8.629 | 8.785 | 8.629 | 8.741 | 61,418 | +0.04(+0.46%) |
Aug 15, 2003 | 8.754 | 8.755 | 8.592 | 8.701 | 25,113 | -0.02(-0.25%) |
Aug 14, 2003 | 8.717 | 8.735 | 8.649 | 8.723 | 54,048 | +0.13(+1.51%) |
Aug 13, 2003 | 8.682 | 8.708 | 8.517 | 8.592 | 62,510 | -0.02(-0.19%) |
Aug 12, 2003 | 8.342 | 8.664 | 8.342 | 8.609 | 43,675 | +0.25(+3.00%) |
Aug 11, 2003 | 8.254 | 8.365 | 8.254 | 8.358 | 22,929 | +0.14(+1.74%) |
Aug 08, 2003 | 8.151 | 8.406 | 8.061 | 8.215 | 62,510 | +0.02(+0.29%) |
Aug 07, 2003 | 8.246 | 8.517 | 8.169 | 8.191 | 180,161 | -0.24(-2.80%) |
Aug 06, 2003 | 8.288 | 8.428 | 8.135 | 8.428 | 358,138 | +0.07(+0.81%) |
Aug 05, 2003 | 8.528 | 8.528 | 8.298 | 8.360 | 229,568 | -0.09(-1.11%) |
Aug 04, 2003 | 8.519 | 8.697 | 8.453 | 8.453 | 158,050 | -0.13(-1.52%) |
Aug 01, 2003 | 9.021 | 9.021 | 8.426 | 8.583 | 141,126 | -0.31(-3.48%) |
Jul 31, 2003 | 8.792 | 8.975 | 8.792 | 8.893 | 189,169 | +0.12(+1.38%) |
Jul 30, 2003 | 8.596 | 8.790 | 8.596 | 8.772 | 128,569 | +0.15(+1.74%) |
Jul 29, 2003 | 8.691 | 8.746 | 8.494 | 8.622 | 56,505 | +0.06(+0.68%) |
Jul 28, 2003 | 8.527 | 8.699 | 8.527 | 8.563 | 43,948 | -0.03(-0.38%) |
Jul 25, 2003 | 8.655 | 8.779 | 8.596 | 8.596 | 87,896 | -0.06(-0.68%) |
Jul 24, 2003 | 8.757 | 8.884 | 8.651 | 8.655 | 65,240 | +0.06(+0.70%) |
Jul 23, 2003 | 8.654 | 8.676 | 8.536 | 8.594 | 58,688 | -0.07(-0.85%) |
Jul 22, 2003 | 8.719 | 8.719 | 8.609 | 8.668 | 73,156 | -0.04(-0.42%) |
Jul 21, 2003 | 8.757 | 8.773 | 8.682 | 8.704 | 87,077 | -0.09(-1.02%) |
Jul 18, 2003 | 8.801 | 8.809 | 8.746 | 8.794 | 57,596 | -0.02(-0.19%) |
Jul 17, 2003 | 8.743 | 8.865 | 8.702 | 8.810 | 203,909 | +0.06(+0.73%) |
Jul 16, 2003 | 8.713 | 8.772 | 8.633 | 8.746 | 355,681 | +0.06(+0.74%) |
Jul 15, 2003 | 8.591 | 8.701 | 8.563 | 8.682 | 342,851 | +0.09(+1.07%) |
Jul 14, 2003 | 8.296 | 8.591 | 8.244 | 8.591 | 65,240 | +0.25(+2.94%) |
Jul 11, 2003 | 8.334 | 8.426 | 8.059 | 8.345 | 62,510 | +0.06(+0.69%) |
Jul 10, 2003 | 8.255 | 8.318 | 8.255 | 8.288 | 201,179 | -0.01(-0.09%) |
Jul 09, 2003 | 8.255 | 8.298 | 8.160 | 8.296 | 125,293 | +0.05(+0.56%) |
Jul 08, 2003 | 8.243 | 8.279 | 8.179 | 8.250 | 48,042 | +0.04(+0.54%) |
Jul 07, 2003 | 8.241 | 8.248 | 8.155 | 8.206 | 87,623 | +0.05(+0.61%) |
Jul 03, 2003 | 8.133 | 8.246 | 8.091 | 8.157 | 65,786 | +0.01(+0.07%) |
Jul 02, 2003 | 8.184 | 8.184 | 8.045 | 8.151 | 105,476 | +0.06(+0.79%) |
Jul 01, 2003 | 8.162 | 8.222 | 8.012 | 8.087 | 94,721 | -0.08(-0.96%) |
Jun 30, 2003 | 8.094 | 8.259 | 8.014 | 8.166 | 237,212 | +0.12(+1.50%) |
Jun 27, 2003 | 8.025 | 8.105 | 7.973 | 8.045 | 79,483 | +0.02(+0.25%) |
Jun 26, 2003 | 7.865 | 8.059 | 7.821 | 8.025 | 107,823 | +0.16(+2.10%) |
Jun 25, 2003 | 7.748 | 7.867 | 7.748 | 7.860 | 103,183 | +0.07(+0.85%) |
Jun 24, 2003 | 7.656 | 7.794 | 7.647 | 7.794 | 202,544 | +0.08(+1.07%) |
Jun 23, 2003 | 7.656 | 7.737 | 7.651 | 7.711 | 208,004 | -0.03(-0.45%) |
Jun 20, 2003 | 7.730 | 7.765 | 7.622 | 7.746 | 132,118 | +0.12(+1.54%) |
Jun 19, 2003 | 7.602 | 7.691 | 7.598 | 7.629 | 85,712 | -0.00(-0.02%) |
Jun 18, 2003 | 7.691 | 7.691 | 7.570 | 7.631 | 62,237 | +0.00(+0.00%) |
Jun 17, 2003 | 7.510 | 7.656 | 7.510 | 7.631 | 147,404 | -0.01(-0.17%) |
Jun 16, 2003 | 7.603 | 7.746 | 7.530 | 7.644 | 83,256 | -0.02(-0.24%) |
Jun 13, 2003 | 7.702 | 7.768 | 7.607 | 7.662 | 41,491 | -0.04(-0.55%) |
Jun 12, 2003 | 7.801 | 7.801 | 7.666 | 7.704 | 120,926 | -0.06(-0.75%) |
Jun 11, 2003 | 7.791 | 7.801 | 7.699 | 7.763 | 88,715 | -0.03(-0.38%) |
Jun 10, 2003 | 7.602 | 7.809 | 7.592 | 7.792 | 93,902 | +0.15(+2.01%) |
Jun 09, 2003 | 7.682 | 7.686 | 7.609 | 7.638 | 96,085 | -0.06(-0.74%) |
Jun 06, 2003 | 7.693 | 7.765 | 7.673 | 7.695 | 214,009 | -0.04(-0.54%) |
Jun 05, 2003 | 7.620 | 7.737 | 7.611 | 7.737 | 85,167 | +0.08(+1.05%) |
Jun 04, 2003 | 7.486 | 7.671 | 7.475 | 7.656 | 294,263 | +0.18(+2.38%) |
Jun 03, 2003 | 7.464 | 7.526 | 7.420 | 7.479 | 84,075 | +0.03(+0.39%) |