Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.110 | 9.475 | 9.110 | 9.385 | 76,200 | +0.23(+2.57%) |
Aug 28, 2003 | 8.775 | 9.170 | 8.770 | 9.150 | 38,600 | +0.40(+4.57%) |
Aug 27, 2003 | 8.675 | 8.825 | 8.640 | 8.750 | 23,000 | +0.07(+0.86%) |
Aug 26, 2003 | 8.585 | 8.675 | 8.480 | 8.675 | 32,400 | +0.07(+0.81%) |
Aug 25, 2003 | 8.790 | 8.790 | 8.550 | 8.605 | 16,400 | -0.20(-2.22%) |
Aug 22, 2003 | 8.900 | 8.900 | 8.625 | 8.800 | 33,200 | -0.08(-0.90%) |
Aug 21, 2003 | 8.640 | 8.975 | 8.640 | 8.880 | 100,600 | +0.28(+3.26%) |
Aug 20, 2003 | 8.400 | 8.600 | 8.400 | 8.600 | 33,600 | +0.17(+2.02%) |
Aug 19, 2003 | 8.340 | 8.480 | 8.320 | 8.430 | 38,400 | +0.12(+1.38%) |
Aug 18, 2003 | 8.325 | 8.420 | 8.255 | 8.315 | 47,600 | +0.04(+0.42%) |
Aug 15, 2003 | 8.200 | 8.280 | 8.200 | 8.280 | 17,800 | +0.09(+1.16%) |
Aug 14, 2003 | 8.270 | 8.270 | 8.150 | 8.185 | 15,600 | -0.04(-0.49%) |
Aug 13, 2003 | 8.050 | 8.230 | 8.050 | 8.225 | 20,000 | +0.16(+2.05%) |
Aug 12, 2003 | 7.800 | 8.060 | 7.735 | 8.060 | 113,600 | +0.19(+2.35%) |
Aug 11, 2003 | 7.785 | 7.875 | 7.785 | 7.875 | 104,000 | +0.08(+1.09%) |
Aug 08, 2003 | 7.850 | 7.850 | 7.755 | 7.790 | 21,200 | -0.12(-1.45%) |
Aug 07, 2003 | 7.675 | 7.950 | 7.650 | 7.905 | 56,600 | +0.20(+2.53%) |
Aug 06, 2003 | 7.700 | 7.800 | 7.650 | 7.710 | 25,400 | +0.01(+0.13%) |
Aug 05, 2003 | 7.800 | 7.810 | 7.695 | 7.700 | 54,400 | -0.12(-1.60%) |
Aug 04, 2003 | 7.870 | 7.950 | 7.825 | 7.825 | 31,000 | -0.06(-0.82%) |
Aug 01, 2003 | 7.900 | 8.150 | 7.855 | 7.890 | 116,600 | +0.04(+0.51%) |
Jul 31, 2003 | 7.935 | 7.950 | 7.825 | 7.850 | 86,600 | -0.05(-0.63%) |
Jul 30, 2003 | 8.050 | 8.100 | 7.750 | 7.900 | 100,800 | -0.12(-1.43%) |
Jul 29, 2003 | 8.240 | 8.240 | 7.985 | 8.015 | 23,000 | -0.20(-2.43%) |
Jul 28, 2003 | 8.240 | 8.295 | 8.175 | 8.215 | 19,800 | +0.02(+0.18%) |
Jul 25, 2003 | 8.125 | 8.205 | 8.110 | 8.200 | 83,000 | +0.10(+1.23%) |
Jul 24, 2003 | 7.975 | 8.150 | 7.975 | 8.100 | 115,800 | +0.15(+1.89%) |
Jul 23, 2003 | 8.125 | 8.125 | 7.880 | 7.950 | 23,000 | -0.14(-1.73%) |
Jul 22, 2003 | 8.150 | 8.150 | 8.005 | 8.090 | 24,800 | -0.09(-1.04%) |
Jul 21, 2003 | 8.375 | 8.375 | 8.150 | 8.175 | 32,400 | -0.22(-2.68%) |
Jul 18, 2003 | 8.365 | 8.400 | 8.265 | 8.400 | 46,600 | +0.16(+1.94%) |
Jul 17, 2003 | 8.250 | 8.315 | 8.150 | 8.240 | 92,800 | -0.01(-0.12%) |
Jul 16, 2003 | 8.510 | 8.510 | 8.180 | 8.250 | 102,400 | -0.26(-3.00%) |
Jul 15, 2003 | 8.655 | 8.725 | 8.450 | 8.505 | 134,400 | -0.20(-2.30%) |
Jul 14, 2003 | 8.900 | 8.900 | 8.700 | 8.705 | 28,800 | -0.16(-1.80%) |
Jul 11, 2003 | 8.700 | 8.865 | 8.700 | 8.865 | 18,600 | +0.13(+1.55%) |
Jul 10, 2003 | 8.925 | 8.975 | 8.725 | 8.730 | 30,600 | -0.23(-2.57%) |
Jul 09, 2003 | 8.880 | 8.960 | 8.855 | 8.960 | 183,400 | +0.09(+0.96%) |
Jul 08, 2003 | 8.900 | 8.915 | 8.800 | 8.875 | 76,000 | +0.00(+0.00%) |
Jul 07, 2003 | 8.910 | 8.940 | 8.610 | 8.875 | 29,600 | -0.01(-0.11%) |
Jul 03, 2003 | 8.965 | 8.965 | 8.825 | 8.885 | 17,200 | -0.08(-0.89%) |
Jul 02, 2003 | 8.915 | 8.975 | 8.915 | 8.965 | 55,600 | +0.07(+0.84%) |
Jul 01, 2003 | 9.005 | 9.045 | 8.890 | 8.890 | 77,000 | -0.21(-2.31%) |
Jun 30, 2003 | 8.980 | 9.100 | 8.955 | 9.100 | 169,800 | +0.14(+1.62%) |
Jun 27, 2003 | 9.000 | 9.050 | 8.945 | 8.955 | 71,400 | +0.01(+0.06%) |
Jun 26, 2003 | 9.160 | 9.175 | 8.950 | 8.950 | 34,400 | -0.16(-1.76%) |
Jun 25, 2003 | 9.000 | 9.125 | 8.995 | 9.110 | 24,400 | +0.11(+1.22%) |
Jun 24, 2003 | 8.950 | 9.025 | 8.915 | 9.000 | 24,400 | +0.07(+0.78%) |
Jun 23, 2003 | 9.005 | 9.010 | 8.930 | 8.930 | 44,200 | -0.10(-1.11%) |
Jun 20, 2003 | 9.075 | 9.095 | 9.000 | 9.030 | 35,800 | -0.03(-0.33%) |
Jun 19, 2003 | 9.000 | 9.115 | 9.000 | 9.060 | 9,200 | +0.06(+0.67%) |
Jun 18, 2003 | 8.975 | 9.050 | 8.900 | 9.000 | 104,400 | +0.07(+0.84%) |
Jun 17, 2003 | 9.050 | 9.090 | 8.875 | 8.925 | 44,600 | -0.10(-1.11%) |
Jun 16, 2003 | 9.100 | 9.100 | 8.855 | 9.025 | 77,000 | -0.06(-0.72%) |
Jun 13, 2003 | 9.200 | 9.225 | 9.055 | 9.090 | 47,200 | -0.18(-1.89%) |
Jun 12, 2003 | 9.000 | 9.265 | 8.875 | 9.265 | 59,800 | +0.32(+3.52%) |
Jun 11, 2003 | 8.625 | 8.950 | 8.625 | 8.950 | 79,600 | +0.31(+3.59%) |
Jun 10, 2003 | 8.500 | 8.640 | 8.500 | 8.640 | 47,000 | +0.16(+1.83%) |
Jun 09, 2003 | 8.525 | 8.575 | 8.465 | 8.485 | 38,800 | -0.07(-0.76%) |
Jun 06, 2003 | 8.675 | 8.875 | 8.550 | 8.550 | 73,200 | -0.20(-2.29%) |
Jun 05, 2003 | 8.790 | 9.000 | 8.745 | 8.750 | 72,200 | -0.04(-0.46%) |
Jun 04, 2003 | 8.415 | 8.840 | 8.415 | 8.790 | 89,600 | +0.41(+4.96%) |
Jun 03, 2003 | 8.350 | 8.375 | 8.255 | 8.375 | 61,000 | +0.05(+0.60%) |