Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.699 | 8.916 | 8.652 | 8.827 | 139,435 | +0.17(+1.97%) |
Aug 28, 2003 | 8.827 | 8.838 | 8.590 | 8.656 | 109,280 | -0.17(-1.89%) |
Aug 27, 2003 | 8.668 | 8.827 | 8.524 | 8.823 | 193,559 | +0.18(+2.06%) |
Aug 26, 2003 | 8.823 | 8.823 | 8.536 | 8.645 | 310,572 | -0.18(-2.07%) |
Aug 25, 2003 | 8.854 | 8.866 | 8.621 | 8.827 | 143,816 | -0.12(-1.39%) |
Aug 22, 2003 | 9.203 | 9.308 | 8.924 | 8.951 | 103,867 | -0.33(-3.51%) |
Aug 21, 2003 | 9.017 | 9.296 | 9.017 | 9.277 | 95,877 | +0.31(+3.42%) |
Aug 20, 2003 | 9.192 | 9.207 | 8.827 | 8.970 | 182,219 | -0.24(-2.65%) |
Aug 19, 2003 | 8.827 | 9.215 | 8.765 | 9.215 | 337,118 | +0.39(+4.40%) |
Aug 18, 2003 | 8.780 | 8.912 | 8.687 | 8.827 | 138,662 | +0.09(+1.07%) |
Aug 15, 2003 | 8.924 | 8.924 | 8.718 | 8.734 | 58,506 | -0.10(-1.19%) |
Aug 14, 2003 | 8.687 | 8.838 | 8.633 | 8.838 | 70,619 | +0.19(+2.15%) |
Aug 13, 2003 | 8.753 | 8.807 | 8.602 | 8.652 | 82,217 | -0.12(-1.37%) |
Aug 12, 2003 | 8.629 | 8.773 | 8.579 | 8.773 | 102,321 | +0.05(+0.58%) |
Aug 11, 2003 | 8.342 | 8.722 | 8.342 | 8.722 | 130,156 | +0.34(+4.07%) |
Aug 08, 2003 | 8.493 | 8.544 | 8.381 | 8.381 | 117,269 | -0.15(-1.77%) |
Aug 07, 2003 | 8.385 | 8.536 | 8.381 | 8.532 | 113,146 | +0.15(+1.81%) |
Aug 06, 2003 | 8.462 | 8.493 | 8.381 | 8.381 | 124,228 | -0.11(-1.28%) |
Aug 05, 2003 | 8.536 | 8.582 | 8.489 | 8.489 | 129,899 | -0.07(-0.77%) |
Aug 04, 2003 | 8.730 | 8.730 | 8.326 | 8.555 | 117,269 | -0.03(-0.32%) |
Aug 01, 2003 | 8.827 | 8.710 | 8.571 | 8.582 | 167,665 | -0.24(-2.77%) |
Jul 31, 2003 | 8.765 | 8.924 | 8.710 | 8.827 | 149,744 | +0.10(+1.16%) |
Jul 30, 2003 | 8.579 | 8.815 | 8.307 | 8.726 | 145,620 | -0.02(-0.18%) |
Jul 29, 2003 | 8.610 | 8.796 | 8.563 | 8.742 | 171,909 | +0.05(+0.58%) |
Jul 28, 2003 | 8.540 | 8.730 | 8.536 | 8.691 | 143,301 | +0.08(+0.95%) |
Jul 25, 2003 | 8.664 | 8.769 | 8.489 | 8.610 | 144,589 | -0.04(-0.45%) |
Jul 24, 2003 | 8.536 | 8.691 | 8.439 | 8.648 | 212,116 | +0.16(+1.83%) |
Jul 23, 2003 | 8.528 | 8.536 | 8.431 | 8.493 | 189,178 | +0.06(+0.69%) |
Jul 22, 2003 | 8.315 | 8.435 | 8.187 | 8.435 | 198,714 | +0.07(+0.79%) |
Jul 21, 2003 | 8.408 | 8.439 | 8.228 | 8.369 | 157,476 | -0.12(-1.46%) |
Jul 18, 2003 | 8.350 | 8.536 | 8.303 | 8.493 | 159,023 | +0.27(+3.30%) |
Jul 17, 2003 | 8.367 | 8.404 | 8.218 | 8.222 | 139,692 | -0.12(-1.44%) |
Jul 16, 2003 | 8.412 | 8.536 | 8.249 | 8.342 | 160,311 | -0.09(-1.10%) |
Jul 15, 2003 | 8.536 | 8.598 | 8.361 | 8.435 | 222,941 | -0.10(-1.18%) |
Jul 14, 2003 | 8.532 | 8.586 | 8.381 | 8.536 | 291,757 | +0.11(+1.29%) |
Jul 11, 2003 | 8.171 | 8.454 | 8.167 | 8.427 | 131,445 | +0.24(+2.94%) |
Jul 10, 2003 | 8.031 | 8.381 | 8.031 | 8.187 | 268,561 | -0.12(-1.49%) |
Jul 09, 2003 | 8.225 | 8.319 | 7.795 | 8.311 | 526,039 | -0.21(-2.41%) |
Jul 08, 2003 | 8.249 | 8.536 | 8.206 | 8.516 | 231,447 | +0.24(+2.86%) |
Jul 07, 2003 | 8.350 | 8.536 | 8.202 | 8.280 | 232,735 | -0.06(-0.70%) |
Jul 03, 2003 | 8.462 | 8.489 | 8.326 | 8.338 | 127,063 | -0.15(-1.78%) |
Jul 02, 2003 | 8.051 | 8.462 | 8.039 | 8.489 | 179,538 | +0.44(+5.45%) |
Jul 01, 2003 | 7.911 | 8.121 | 7.806 | 8.051 | 217,529 | +0.13(+1.62%) |
Jun 30, 2003 | 8.183 | 8.225 | 7.876 | 7.923 | 486,863 | -0.23(-2.85%) |
Jun 27, 2003 | 8.222 | 8.416 | 8.035 | 8.156 | 163,662 | -0.12(-1.41%) |
Jun 26, 2003 | 8.439 | 8.439 | 8.191 | 8.272 | 145,878 | -0.09(-1.11%) |
Jun 25, 2003 | 8.489 | 8.489 | 8.291 | 8.365 | 146,136 | +0.02(+0.19%) |
Jun 24, 2003 | 8.369 | 8.474 | 8.268 | 8.350 | 202,322 | -0.02(-0.23%) |
Jun 23, 2003 | 8.381 | 8.536 | 8.342 | 8.369 | 302,066 | -0.16(-1.82%) |
Jun 20, 2003 | 8.160 | 8.551 | 8.160 | 8.524 | 315,984 | +0.27(+3.29%) |
Jun 19, 2003 | 8.338 | 8.532 | 8.253 | 8.253 | 128,094 | -0.21(-2.52%) |
Jun 18, 2003 | 8.280 | 8.470 | 8.280 | 8.466 | 118,300 | +0.01(+0.09%) |
Jun 17, 2003 | 8.319 | 8.458 | 8.272 | 8.458 | 85,568 | +0.08(+0.97%) |
Jun 16, 2003 | 8.385 | 8.536 | 8.008 | 8.377 | 158,765 | +0.12(+1.41%) |
Jun 13, 2003 | 8.354 | 8.365 | 8.202 | 8.260 | 138,662 | -0.04(-0.47%) |
Jun 12, 2003 | 8.350 | 8.474 | 8.202 | 8.300 | 201,291 | +0.14(+1.76%) |
Jun 11, 2003 | 8.125 | 8.156 | 8.074 | 8.156 | 208,766 | -0.01(-0.14%) |
Jun 10, 2003 | 8.105 | 8.315 | 7.954 | 8.167 | 86,857 | +0.05(+0.62%) |
Jun 09, 2003 | 8.171 | 8.299 | 8.055 | 8.117 | 160,634 | -0.05(-0.66%) |
Jun 06, 2003 | 8.536 | 8.629 | 8.101 | 8.171 | 281,447 | -0.36(-4.27%) |
Jun 05, 2003 | 8.536 | 8.610 | 8.326 | 8.536 | 266,756 | +0.07(+0.78%) |
Jun 04, 2003 | 8.361 | 8.703 | 8.334 | 8.470 | 123,971 | +0.18(+2.20%) |
Jun 03, 2003 | 8.284 | 8.381 | 8.113 | 8.288 | 167,528 | -0.04(-0.51%) |