Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.950 | 9.260 | 8.950 | 9.260 | 19,900 | +0.26(+2.89%) |
Aug 28, 2003 | 9.040 | 9.040 | 8.810 | 9.000 | 21,800 | -0.04(-0.44%) |
Aug 27, 2003 | 9.000 | 9.040 | 9.000 | 9.040 | 7,200 | +0.09(+1.01%) |
Aug 26, 2003 | 9.180 | 9.200 | 8.800 | 8.950 | 29,900 | -0.22(-2.40%) |
Aug 25, 2003 | 9.210 | 9.290 | 9.150 | 9.170 | 10,300 | -0.08(-0.86%) |
Aug 22, 2003 | 9.200 | 9.250 | 9.200 | 9.250 | 28,100 | +0.05(+0.54%) |
Aug 21, 2003 | 9.050 | 9.390 | 9.050 | 9.200 | 38,700 | +0.07(+0.77%) |
Aug 20, 2003 | 9.230 | 9.280 | 9.120 | 9.130 | 11,900 | -0.12(-1.30%) |
Aug 19, 2003 | 9.450 | 9.450 | 9.200 | 9.250 | 22,300 | +0.10(+1.09%) |
Aug 18, 2003 | 9.200 | 9.290 | 9.100 | 9.150 | 17,100 | +0.04(+0.44%) |
Aug 15, 2003 | 9.110 | 9.110 | 9.110 | 9.110 | 400 | +0.01(+0.11%) |
Aug 14, 2003 | 9.120 | 9.140 | 9.010 | 9.100 | 33,000 | -0.01(-0.11%) |
Aug 13, 2003 | 9.040 | 9.200 | 9.040 | 9.110 | 36,000 | +0.06(+0.66%) |
Aug 12, 2003 | 9.050 | 9.090 | 8.950 | 9.050 | 40,500 | +0.03(+0.33%) |
Aug 11, 2003 | 9.000 | 9.040 | 8.770 | 9.020 | 23,800 | -0.02(-0.22%) |
Aug 08, 2003 | 8.730 | 9.040 | 8.700 | 9.040 | 19,200 | +0.44(+5.12%) |
Aug 07, 2003 | 8.600 | 8.730 | 8.400 | 8.600 | 18,300 | +0.05(+0.58%) |
Aug 06, 2003 | 8.890 | 8.950 | 8.200 | 8.550 | 156,700 | -0.62(-6.76%) |
Aug 05, 2003 | 9.570 | 9.570 | 8.950 | 9.170 | 94,500 | -0.45(-4.68%) |
Aug 04, 2003 | 9.800 | 9.940 | 9.560 | 9.620 | 47,200 | -0.15(-1.54%) |
Aug 01, 2003 | 9.590 | 9.800 | 9.400 | 9.770 | 71,300 | +0.26(+2.73%) |
Jul 31, 2003 | 9.750 | 9.800 | 9.000 | 9.510 | 252,900 | -0.68(-6.67%) |
Jul 30, 2003 | 10.30 | 10.30 | 10.13 | 10.19 | 14,700 | -0.01(-0.10%) |
Jul 29, 2003 | 10.31 | 10.42 | 9.810 | 10.20 | 38,200 | -0.10(-0.97%) |
Jul 28, 2003 | 10.20 | 10.40 | 10.10 | 10.30 | 46,000 | +0.30(+3.00%) |
Jul 25, 2003 | 9.900 | 10.32 | 9.880 | 10.00 | 60,700 | +0.01(+0.10%) |
Jul 24, 2003 | 10.05 | 10.05 | 9.800 | 9.990 | 63,200 | -0.08(-0.79%) |
Jul 23, 2003 | 10.10 | 10.13 | 10.01 | 10.07 | 46,000 | -0.03(-0.30%) |
Jul 22, 2003 | 10.15 | 10.25 | 9.750 | 10.10 | 125,900 | -0.05(-0.49%) |
Jul 21, 2003 | 10.79 | 10.81 | 9.900 | 10.15 | 180,600 | -0.58(-5.41%) |
Jul 18, 2003 | 10.40 | 10.79 | 10.40 | 10.73 | 62,100 | +0.30(+2.88%) |
Jul 17, 2003 | 10.27 | 10.48 | 10.25 | 10.43 | 52,800 | +0.08(+0.77%) |
Jul 16, 2003 | 10.10 | 10.40 | 10.07 | 10.35 | 23,000 | +0.20(+1.97%) |
Jul 15, 2003 | 10.10 | 10.25 | 10.00 | 10.15 | 48,600 | +0.16(+1.60%) |
Jul 14, 2003 | 9.950 | 10.07 | 9.700 | 9.990 | 61,300 | +0.09(+0.91%) |
Jul 11, 2003 | 9.650 | 9.950 | 9.620 | 9.900 | 32,600 | +0.25(+2.59%) |
Jul 10, 2003 | 10.01 | 10.05 | 9.400 | 9.650 | 50,300 | -0.36(-3.60%) |
Jul 09, 2003 | 9.610 | 10.05 | 9.610 | 10.01 | 71,200 | +0.34(+3.52%) |
Jul 08, 2003 | 9.000 | 9.820 | 9.000 | 9.670 | 129,200 | +0.62(+6.85%) |
Jul 07, 2003 | 8.550 | 9.240 | 8.550 | 9.050 | 133,000 | +0.74(+8.90%) |
Jul 03, 2003 | 8.500 | 8.550 | 8.300 | 8.310 | 22,100 | -0.31(-3.60%) |
Jul 02, 2003 | 8.500 | 8.740 | 8.500 | 8.620 | 30,300 | +0.17(+2.01%) |
Jul 01, 2003 | 9.000 | 9.000 | 8.250 | 8.450 | 69,800 | -0.30(-3.43%) |
Jun 30, 2003 | 8.700 | 9.100 | 8.450 | 8.750 | 152,000 | +0.06(+0.69%) |
Jun 27, 2003 | 7.690 | 8.700 | 7.640 | 8.690 | 210,400 | +1.05(+13.74%) |
Jun 26, 2003 | 7.570 | 7.640 | 7.520 | 7.640 | 35,100 | +0.08(+1.06%) |
Jun 25, 2003 | 7.500 | 7.600 | 7.500 | 7.560 | 17,200 | +0.06(+0.80%) |
Jun 24, 2003 | 7.420 | 7.510 | 7.250 | 7.500 | 51,500 | +0.00(+0.00%) |
Jun 23, 2003 | 7.600 | 7.640 | 7.300 | 7.500 | 24,200 | -0.08(-1.06%) |
Jun 20, 2003 | 7.350 | 7.580 | 7.250 | 7.580 | 27,000 | +0.21(+2.85%) |
Jun 19, 2003 | 7.470 | 7.500 | 7.260 | 7.370 | 22,400 | -0.10(-1.34%) |
Jun 18, 2003 | 7.230 | 7.470 | 7.210 | 7.470 | 56,600 | +0.24(+3.32%) |
Jun 17, 2003 | 7.200 | 7.230 | 7.150 | 7.230 | 37,600 | +0.00(+0.00%) |
Jun 16, 2003 | 7.150 | 7.250 | 7.120 | 7.230 | 26,900 | -0.01(-0.14%) |
Jun 13, 2003 | 7.250 | 7.250 | 7.120 | 7.240 | 22,400 | +0.05(+0.70%) |
Jun 12, 2003 | 7.200 | 7.290 | 7.110 | 7.190 | 20,000 | -0.06(-0.83%) |
Jun 11, 2003 | 7.250 | 7.400 | 7.170 | 7.250 | 22,900 | -0.08(-1.09%) |
Jun 10, 2003 | 7.250 | 7.370 | 7.100 | 7.330 | 36,700 | +0.08(+1.10%) |
Jun 09, 2003 | 7.400 | 7.400 | 7.050 | 7.250 | 38,600 | -0.18(-2.42%) |
Jun 06, 2003 | 7.550 | 7.690 | 6.500 | 7.430 | 147,000 | -0.17(-2.24%) |
Jun 05, 2003 | 7.500 | 7.650 | 7.440 | 7.600 | 22,200 | +0.05(+0.66%) |
Jun 04, 2003 | 7.670 | 7.670 | 7.450 | 7.550 | 49,200 | -0.15(-1.95%) |
Jun 03, 2003 | 7.600 | 7.740 | 7.550 | 7.700 | 13,900 | +0.10(+1.32%) |