Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.630 | 9.637 | 9.593 | 9.625 | 261,897 | +0.11(+1.10%) |
Aug 28, 2003 | 9.467 | 9.572 | 9.452 | 9.520 | 257,172 | +0.17(+1.85%) |
Aug 27, 2003 | 9.274 | 9.347 | 9.274 | 9.347 | 161,998 | +0.16(+1.76%) |
Aug 26, 2003 | 9.242 | 9.245 | 9.148 | 9.185 | 71,549 | -0.08(-0.83%) |
Aug 25, 2003 | 9.296 | 9.363 | 9.230 | 9.262 | 226,123 | -0.03(-0.27%) |
Aug 22, 2003 | 9.341 | 9.341 | 9.287 | 9.287 | 35,774 | -0.00(-0.02%) |
Aug 21, 2003 | 9.333 | 9.366 | 9.289 | 9.289 | 70,199 | -0.20(-2.12%) |
Aug 20, 2003 | 9.400 | 9.496 | 9.400 | 9.490 | 88,424 | -0.12(-1.29%) |
Aug 19, 2003 | 9.585 | 9.631 | 9.527 | 9.615 | 87,074 | -0.10(-1.07%) |
Aug 18, 2003 | 9.704 | 9.742 | 9.695 | 9.719 | 78,299 | +0.13(+1.33%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.526 | 9.591 | 41,174 | -0.03(-0.32%) |
Aug 14, 2003 | 9.637 | 9.637 | 9.570 | 9.622 | 35,774 | +0.04(+0.39%) |
Aug 13, 2003 | 9.659 | 9.659 | 9.516 | 9.585 | 185,623 | -0.31(-3.14%) |
Aug 12, 2003 | 9.896 | 9.933 | 9.861 | 9.896 | 85,049 | -0.07(-0.67%) |
Aug 11, 2003 | 10.08 | 10.13 | 9.963 | 9.963 | 54,674 | -0.01(-0.07%) |
Aug 08, 2003 | 10.06 | 10.10 | 9.956 | 9.970 | 185,623 | -0.01(-0.06%) |
Aug 07, 2003 | 9.908 | 10.01 | 9.907 | 9.976 | 210,598 | +0.46(+4.81%) |
Aug 06, 2003 | 8.942 | 9.662 | 8.942 | 9.519 | 1,209,589 | +0.58(+6.46%) |
Aug 05, 2003 | 9.007 | 9.007 | 8.907 | 8.941 | 520,420 | -0.09(-0.97%) |
Aug 04, 2003 | 9.059 | 9.099 | 9.025 | 9.028 | 637,869 | -0.10(-1.07%) |
Aug 01, 2003 | 9.037 | 9.156 | 8.948 | 9.126 | 1,291,939 | -0.06(-0.63%) |
Jul 31, 2003 | 8.882 | 9.184 | 8.856 | 9.184 | 733,043 | +0.11(+1.16%) |
Jul 30, 2003 | 8.889 | 9.148 | 8.867 | 9.079 | 431,321 | +0.32(+3.60%) |
Jul 29, 2003 | 8.741 | 8.802 | 8.699 | 8.763 | 292,947 | -0.06(-0.64%) |
Jul 28, 2003 | 8.839 | 8.842 | 8.741 | 8.819 | 85,724 | -0.03(-0.37%) |
Jul 25, 2003 | 8.733 | 8.855 | 8.695 | 8.852 | 329,397 | +0.10(+1.10%) |
Jul 24, 2003 | 8.716 | 8.830 | 8.676 | 8.756 | 210,598 | +0.04(+0.42%) |
Jul 23, 2003 | 8.637 | 8.719 | 8.578 | 8.719 | 128,923 | +0.10(+1.12%) |
Jul 22, 2003 | 8.593 | 8.646 | 8.541 | 8.622 | 106,649 | -0.03(-0.34%) |
Jul 21, 2003 | 8.748 | 8.748 | 8.630 | 8.652 | 125,548 | -0.10(-1.18%) |
Jul 18, 2003 | 8.622 | 8.756 | 8.578 | 8.756 | 112,724 | +0.17(+1.95%) |
Jul 17, 2003 | 8.607 | 8.607 | 8.544 | 8.588 | 110,699 | -0.06(-0.74%) |
Jul 16, 2003 | 8.682 | 8.682 | 8.575 | 8.652 | 150,523 | -0.09(-1.02%) |
Jul 15, 2003 | 8.898 | 8.898 | 8.720 | 8.741 | 166,723 | -0.17(-1.96%) |
Jul 14, 2003 | 8.978 | 9.022 | 8.916 | 8.916 | 363,821 | -0.04(-0.45%) |
Jul 11, 2003 | 8.911 | 8.978 | 8.904 | 8.956 | 196,423 | +0.07(+0.83%) |
Jul 10, 2003 | 8.711 | 8.882 | 8.667 | 8.882 | 218,023 | +0.22(+2.50%) |
Jul 09, 2003 | 8.615 | 8.676 | 8.563 | 8.665 | 128,248 | +0.15(+1.72%) |
Jul 08, 2003 | 8.599 | 8.599 | 8.476 | 8.519 | 1,034,766 | -0.15(-1.68%) |
Jul 07, 2003 | 8.664 | 8.741 | 8.551 | 8.664 | 501,520 | -0.20(-2.21%) |
Jul 03, 2003 | 8.859 | 8.887 | 8.845 | 8.859 | 41,174 | +0.04(+0.50%) |
Jul 02, 2003 | 8.645 | 8.815 | 8.645 | 8.815 | 176,848 | +0.07(+0.76%) |
Jul 01, 2003 | 8.578 | 8.748 | 8.511 | 8.748 | 247,722 | +0.16(+1.81%) |
Jun 30, 2003 | 8.815 | 8.815 | 8.565 | 8.593 | 303,072 | -0.21(-2.44%) |
Jun 27, 2003 | 8.948 | 8.970 | 8.793 | 8.807 | 164,698 | -0.26(-2.86%) |
Jun 26, 2003 | 8.904 | 9.067 | 8.889 | 9.067 | 87,074 | +0.12(+1.34%) |
Jun 25, 2003 | 8.939 | 8.978 | 8.916 | 8.947 | 107,324 | +0.03(+0.32%) |
Jun 24, 2003 | 8.904 | 8.919 | 8.785 | 8.919 | 235,573 | -0.07(-0.73%) |
Jun 23, 2003 | 9.067 | 9.068 | 8.874 | 8.984 | 236,923 | -0.15(-1.64%) |
Jun 20, 2003 | 9.037 | 9.215 | 9.037 | 9.133 | 238,273 | -0.31(-3.23%) |
Jun 19, 2003 | 9.496 | 9.496 | 9.418 | 9.439 | 238,948 | -0.13(-1.36%) |
Jun 18, 2003 | 9.726 | 9.733 | 9.538 | 9.569 | 559,570 | -0.13(-1.33%) |
Jun 17, 2003 | 9.600 | 9.711 | 9.600 | 9.698 | 207,898 | +0.26(+2.75%) |
Jun 16, 2003 | 9.541 | 9.570 | 9.437 | 9.439 | 138,373 | +0.09(+0.97%) |
Jun 13, 2003 | 9.385 | 9.407 | 9.333 | 9.348 | 103,949 | +0.04(+0.40%) |
Jun 12, 2003 | 9.259 | 9.385 | 9.259 | 9.311 | 274,047 | +0.20(+2.18%) |
Jun 11, 2003 | 9.007 | 9.113 | 9.007 | 9.113 | 49,949 | +0.03(+0.29%) |
Jun 10, 2003 | 9.104 | 9.172 | 9.007 | 9.086 | 96,524 | +0.06(+0.62%) |
Jun 09, 2003 | 8.978 | 9.083 | 8.919 | 9.030 | 105,299 | -0.19(-2.01%) |
Jun 06, 2003 | 9.076 | 9.258 | 9.076 | 9.215 | 113,399 | +0.38(+4.26%) |
Jun 05, 2003 | 8.926 | 8.926 | 8.785 | 8.839 | 255,147 | -0.09(-1.06%) |
Jun 04, 2003 | 8.882 | 8.933 | 8.867 | 8.933 | 108,674 | +0.06(+0.67%) |
Jun 03, 2003 | 8.963 | 8.963 | 8.704 | 8.874 | 493,420 | -0.14(-1.58%) |