Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.750 | 8.750 | 8.500 | 8.650 | 48,600 | +0.00(+0.00%) |
Aug 28, 2003 | 8.300 | 8.750 | 8.150 | 8.650 | 73,300 | +0.40(+4.85%) |
Aug 27, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 73,400 | +0.30(+3.77%) |
Aug 26, 2003 | 8.450 | 8.450 | 7.770 | 7.950 | 58,700 | -0.60(-7.02%) |
Aug 25, 2003 | 8.300 | 8.850 | 8.300 | 8.550 | 96,200 | +0.23(+2.76%) |
Aug 22, 2003 | 8.650 | 8.700 | 8.320 | 8.320 | 145,400 | -0.27(-3.14%) |
Aug 21, 2003 | 8.650 | 8.650 | 8.450 | 8.590 | 104,000 | -0.01(-0.12%) |
Aug 20, 2003 | 8.550 | 8.680 | 8.230 | 8.600 | 84,300 | +0.10(+1.18%) |
Aug 19, 2003 | 8.600 | 8.810 | 8.450 | 8.500 | 140,000 | -0.10(-1.16%) |
Aug 18, 2003 | 8.500 | 8.650 | 8.360 | 8.600 | 267,000 | +0.08(+0.94%) |
Aug 15, 2003 | 8.130 | 8.530 | 8.130 | 8.520 | 118,800 | +0.49(+6.10%) |
Aug 14, 2003 | 8.170 | 8.600 | 7.960 | 8.030 | 45,400 | -0.27(-3.25%) |
Aug 13, 2003 | 8.300 | 8.670 | 8.240 | 8.300 | 116,700 | -0.03(-0.36%) |
Aug 12, 2003 | 7.700 | 8.330 | 7.650 | 8.330 | 105,000 | +0.79(+10.48%) |
Aug 11, 2003 | 7.300 | 8.000 | 7.250 | 7.540 | 130,900 | -0.52(-6.45%) |
Aug 08, 2003 | 8.000 | 8.240 | 7.820 | 8.060 | 108,200 | +0.05(+0.62%) |
Aug 07, 2003 | 8.350 | 8.350 | 7.660 | 8.010 | 179,400 | -0.23(-2.79%) |
Aug 06, 2003 | 8.850 | 8.990 | 8.240 | 8.240 | 128,200 | -0.57(-6.47%) |
Aug 05, 2003 | 9.240 | 9.350 | 8.810 | 8.810 | 294,000 | -0.44(-4.76%) |
Aug 04, 2003 | 9.050 | 9.350 | 8.750 | 9.250 | 306,000 | +0.35(+3.93%) |
Aug 01, 2003 | 8.800 | 9.630 | 8.600 | 8.900 | 652,600 | +0.08(+0.91%) |
Jul 31, 2003 | 8.140 | 8.940 | 8.000 | 8.820 | 581,000 | +0.67(+8.22%) |
Jul 30, 2003 | 7.520 | 8.500 | 7.350 | 8.150 | 651,000 | +1.30(+18.98%) |
Jul 29, 2003 | 6.600 | 6.980 | 6.330 | 6.850 | 38,900 | +0.38(+5.87%) |
Jul 28, 2003 | 6.210 | 6.590 | 6.210 | 6.470 | 50,300 | +0.26(+4.19%) |
Jul 25, 2003 | 6.190 | 6.540 | 6.190 | 6.210 | 58,900 | +0.20(+3.33%) |
Jul 24, 2003 | 6.340 | 6.440 | 5.890 | 6.010 | 76,000 | -0.02(-0.33%) |
Jul 23, 2003 | 6.400 | 6.450 | 5.890 | 6.030 | 39,000 | -0.36(-5.63%) |
Jul 22, 2003 | 6.450 | 6.530 | 6.120 | 6.390 | 142,400 | +0.07(+1.11%) |
Jul 21, 2003 | 6.830 | 7.250 | 6.260 | 6.320 | 378,500 | +0.30(+4.98%) |
Jul 18, 2003 | 5.950 | 6.100 | 5.950 | 6.020 | 29,800 | +0.02(+0.33%) |
Jul 17, 2003 | 5.800 | 6.050 | 5.800 | 6.000 | 46,900 | -0.01(-0.17%) |
Jul 16, 2003 | 6.020 | 6.080 | 5.820 | 6.010 | 21,500 | +0.01(+0.17%) |
Jul 15, 2003 | 6.100 | 6.170 | 5.840 | 6.000 | 189,500 | +0.21(+3.63%) |
Jul 14, 2003 | 6.310 | 6.590 | 5.730 | 5.790 | 219,400 | +0.11(+1.94%) |
Jul 11, 2003 | 5.250 | 5.950 | 5.250 | 5.680 | 348,800 | +0.04(+0.71%) |
Jul 10, 2003 | 5.170 | 5.640 | 5.150 | 5.640 | 196,800 | +0.57(+11.24%) |
Jul 09, 2003 | 5.500 | 5.590 | 5.050 | 5.070 | 90,200 | -0.38(-6.97%) |
Jul 08, 2003 | 5.520 | 5.570 | 5.250 | 5.450 | 241,700 | -0.10(-1.80%) |
Jul 07, 2003 | 5.650 | 5.650 | 5.410 | 5.550 | 82,300 | -0.10(-1.77%) |
Jul 03, 2003 | 5.520 | 5.730 | 5.500 | 5.650 | 53,200 | +0.13(+2.36%) |
Jul 02, 2003 | 4.610 | 5.750 | 4.610 | 5.520 | 266,700 | +0.74(+15.48%) |
Jul 01, 2003 | 4.730 | 4.790 | 4.550 | 4.780 | 20,000 | +0.09(+1.92%) |
Jun 30, 2003 | 5.000 | 5.120 | 4.640 | 4.690 | 169,000 | -0.14(-2.90%) |
Jun 27, 2003 | 4.640 | 5.000 | 4.640 | 4.830 | 19,100 | +0.14(+2.99%) |
Jun 26, 2003 | 4.850 | 4.970 | 4.690 | 4.690 | 76,800 | -0.06(-1.26%) |
Jun 25, 2003 | 4.570 | 4.960 | 4.530 | 4.750 | 82,000 | +0.07(+1.50%) |
Jun 24, 2003 | 4.620 | 4.860 | 4.540 | 4.680 | 21,300 | +0.06(+1.30%) |
Jun 23, 2003 | 5.170 | 5.170 | 4.570 | 4.620 | 58,300 | -0.57(-10.98%) |
Jun 20, 2003 | 5.200 | 5.290 | 5.130 | 5.190 | 36,100 | -0.01(-0.19%) |
Jun 19, 2003 | 5.080 | 5.450 | 5.080 | 5.200 | 46,800 | +0.00(+0.00%) |
Jun 18, 2003 | 5.090 | 5.440 | 5.070 | 5.200 | 69,500 | -0.04(-0.76%) |
Jun 17, 2003 | 5.080 | 5.250 | 5.050 | 5.240 | 60,300 | +0.04(+0.77%) |
Jun 16, 2003 | 5.030 | 5.200 | 4.850 | 5.200 | 59,100 | +0.21(+4.21%) |
Jun 13, 2003 | 4.900 | 5.020 | 4.810 | 4.990 | 24,800 | +0.08(+1.63%) |
Jun 12, 2003 | 5.050 | 5.050 | 4.910 | 4.910 | 15,600 | -0.14(-2.77%) |
Jun 11, 2003 | 5.010 | 5.080 | 4.960 | 5.050 | 25,700 | +0.00(+0.00%) |
Jun 10, 2003 | 4.970 | 5.050 | 4.960 | 5.050 | 21,300 | +0.10(+2.02%) |
Jun 09, 2003 | 5.080 | 5.080 | 4.900 | 4.950 | 16,900 | +0.01(+0.20%) |
Jun 06, 2003 | 4.370 | 5.160 | 4.370 | 4.940 | 24,700 | +0.34(+7.39%) |
Jun 05, 2003 | 4.510 | 4.680 | 4.510 | 4.600 | 12,500 | +0.10(+2.22%) |
Jun 04, 2003 | 4.490 | 4.660 | 4.370 | 4.500 | 43,100 | -0.01(-0.22%) |
Jun 03, 2003 | 4.490 | 4.600 | 4.490 | 4.510 | 10,300 | -0.03(-0.66%) |