Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.704 | 9.852 | 9.556 | 9.556 | 9,541 | -0.25(-2.51%) |
Aug 28, 2003 | 9.744 | 9.852 | 9.665 | 9.803 | 21,315 | +0.06(+0.61%) |
Aug 27, 2003 | 9.524 | 9.760 | 9.438 | 9.744 | 13,398 | +0.23(+2.42%) |
Aug 26, 2003 | 9.261 | 9.514 | 9.195 | 9.514 | 7,511 | +0.20(+2.15%) |
Aug 25, 2003 | 9.440 | 9.442 | 9.274 | 9.313 | 3,451 | -0.00(-0.03%) |
Aug 22, 2003 | 9.589 | 9.786 | 9.317 | 9.317 | 17,661 | -0.21(-2.17%) |
Aug 21, 2003 | 9.391 | 9.914 | 9.391 | 9.524 | 11,368 | +0.26(+2.84%) |
Aug 20, 2003 | 9.077 | 9.504 | 9.077 | 9.261 | 16,646 | +0.00(+0.00%) |
Aug 19, 2003 | 8.896 | 9.274 | 8.867 | 9.261 | 15,428 | +0.41(+4.65%) |
Aug 18, 2003 | 8.681 | 8.864 | 8.681 | 8.849 | 15,631 | +0.26(+3.00%) |
Aug 15, 2003 | 8.680 | 8.686 | 8.591 | 8.591 | 7,105 | -0.01(-0.15%) |
Aug 14, 2003 | 8.591 | 8.722 | 8.591 | 8.604 | 5,887 | -0.00(-0.04%) |
Aug 13, 2003 | 8.555 | 8.607 | 8.456 | 8.607 | 15,631 | +0.06(+0.65%) |
Aug 12, 2003 | 8.548 | 8.555 | 8.522 | 8.552 | 8,729 | -0.02(-0.19%) |
Aug 11, 2003 | 8.542 | 8.578 | 8.538 | 8.568 | 3,451 | +0.07(+0.85%) |
Aug 08, 2003 | 8.466 | 8.762 | 8.463 | 8.496 | 7,714 | +0.03(+0.39%) |
Aug 07, 2003 | 8.460 | 8.660 | 8.440 | 8.463 | 11,571 | +0.01(+0.08%) |
Aug 06, 2003 | 8.506 | 8.591 | 8.440 | 8.456 | 9,947 | +0.02(+0.27%) |
Aug 05, 2003 | 8.663 | 8.663 | 8.410 | 8.433 | 14,616 | -0.09(-1.04%) |
Aug 04, 2003 | 8.666 | 8.860 | 8.499 | 8.522 | 29,841 | -0.18(-2.08%) |
Aug 01, 2003 | 8.716 | 8.729 | 8.657 | 8.703 | 11,368 | -0.04(-0.45%) |
Jul 31, 2003 | 8.827 | 8.867 | 8.627 | 8.742 | 13,398 | -0.05(-0.60%) |
Jul 30, 2003 | 8.827 | 9.038 | 8.538 | 8.795 | 32,886 | -0.09(-1.00%) |
Jul 29, 2003 | 8.647 | 8.910 | 8.647 | 8.883 | 17,458 | +0.27(+3.09%) |
Jul 28, 2003 | 8.621 | 8.621 | 8.506 | 8.617 | 6,496 | +0.07(+0.81%) |
Jul 25, 2003 | 8.558 | 8.621 | 8.463 | 8.548 | 15,428 | +0.25(+3.05%) |
Jul 24, 2003 | 8.292 | 8.575 | 8.292 | 8.295 | 19,691 | -0.02(-0.28%) |
Jul 23, 2003 | 8.732 | 8.732 | 8.315 | 8.318 | 9,135 | -0.22(-2.54%) |
Jul 22, 2003 | 8.338 | 8.670 | 8.259 | 8.535 | 10,150 | +0.26(+3.14%) |
Jul 21, 2003 | 8.460 | 8.785 | 8.276 | 8.276 | 23,751 | -0.19(-2.21%) |
Jul 18, 2003 | 8.847 | 8.847 | 8.456 | 8.463 | 11,571 | -0.18(-2.05%) |
Jul 17, 2003 | 8.839 | 8.847 | 8.578 | 8.640 | 13,398 | -0.22(-2.48%) |
Jul 16, 2003 | 8.749 | 8.867 | 8.749 | 8.860 | 8,120 | +0.00(+0.00%) |
Jul 15, 2003 | 8.742 | 8.860 | 8.653 | 8.860 | 7,105 | +0.04(+0.41%) |
Jul 14, 2003 | 9.028 | 9.070 | 8.653 | 8.824 | 22,736 | -0.20(-2.26%) |
Jul 11, 2003 | 8.932 | 9.038 | 8.864 | 9.028 | 5,481 | +0.41(+4.72%) |
Jul 10, 2003 | 8.923 | 8.926 | 8.617 | 8.621 | 11,977 | -0.13(-1.50%) |
Jul 09, 2003 | 8.831 | 8.916 | 8.752 | 8.752 | 33,698 | -0.05(-0.52%) |
Jul 08, 2003 | 8.837 | 8.837 | 8.762 | 8.798 | 14,210 | -0.04(-0.41%) |
Jul 07, 2003 | 8.752 | 8.867 | 8.752 | 8.834 | 58,668 | +0.07(+0.75%) |
Jul 03, 2003 | 8.785 | 8.814 | 8.742 | 8.768 | 5,887 | -0.02(-0.19%) |
Jul 02, 2003 | 8.837 | 8.837 | 8.735 | 8.785 | 22,736 | +0.07(+0.75%) |
Jul 01, 2003 | 8.414 | 8.768 | 8.414 | 8.719 | 35,525 | +0.21(+2.47%) |
Jun 30, 2003 | 8.719 | 8.719 | 8.469 | 8.509 | 59,277 | -0.20(-2.34%) |
Jun 27, 2003 | 8.768 | 8.768 | 8.647 | 8.712 | 14,210 | -0.01(-0.11%) |
Jun 26, 2003 | 8.857 | 8.857 | 8.653 | 8.722 | 10,150 | +0.00(+0.04%) |
Jun 25, 2003 | 8.785 | 8.850 | 8.676 | 8.719 | 5,278 | -0.06(-0.67%) |
Jun 24, 2003 | 8.489 | 8.827 | 8.456 | 8.778 | 17,052 | +0.29(+3.36%) |
Jun 23, 2003 | 8.512 | 8.693 | 8.456 | 8.492 | 16,037 | -0.02(-0.23%) |
Jun 20, 2003 | 8.581 | 8.614 | 8.509 | 8.512 | 9,338 | +0.00(+0.00%) |
Jun 19, 2003 | 8.538 | 8.660 | 8.506 | 8.512 | 11,774 | +0.01(+0.08%) |
Jun 18, 2003 | 8.522 | 8.545 | 8.506 | 8.506 | 13,398 | -0.00(-0.04%) |
Jun 17, 2003 | 8.538 | 8.571 | 8.476 | 8.509 | 19,691 | -0.09(-1.03%) |
Jun 16, 2003 | 8.466 | 8.614 | 8.456 | 8.598 | 16,037 | +0.11(+1.28%) |
Jun 13, 2003 | 8.752 | 8.752 | 8.473 | 8.489 | 25,984 | -0.22(-2.56%) |
Jun 12, 2003 | 8.801 | 8.801 | 8.693 | 8.712 | 21,518 | +0.01(+0.11%) |
Jun 11, 2003 | 8.627 | 8.772 | 8.538 | 8.703 | 13,398 | +0.07(+0.84%) |
Jun 10, 2003 | 8.647 | 8.752 | 8.548 | 8.630 | 5,684 | -0.01(-0.08%) |
Jun 09, 2003 | 8.716 | 8.683 | 8.565 | 8.637 | 3,857 | -0.08(-0.90%) |
Jun 06, 2003 | 8.427 | 8.768 | 8.427 | 8.716 | 24,766 | +0.05(+0.53%) |
Jun 05, 2003 | 8.801 | 8.801 | 8.670 | 8.670 | 6,293 | -0.16(-1.79%) |
Jun 04, 2003 | 8.568 | 8.850 | 8.515 | 8.827 | 52,172 | +0.29(+3.38%) |
Jun 03, 2003 | 8.538 | 8.571 | 8.522 | 8.538 | 14,210 | +0.03(+0.31%) |