Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.121 | 9.271 | 8.121 | 8.544 | 17,023 | +0.47(+5.76%) |
Aug 28, 2003 | 7.901 | 8.078 | 7.875 | 8.078 | 9,457 | +0.19(+2.46%) |
Aug 27, 2003 | 7.842 | 8.028 | 7.698 | 7.885 | 12,649 | -0.44(-5.27%) |
Aug 26, 2003 | 8.087 | 8.324 | 8.036 | 8.324 | 7,920 | +0.12(+1.44%) |
Aug 25, 2003 | 8.459 | 8.459 | 8.087 | 8.205 | 8,747 | -0.25(-3.00%) |
Aug 22, 2003 | 8.459 | 8.468 | 8.417 | 8.459 | 22,697 | +0.00(+0.00%) |
Aug 21, 2003 | 8.459 | 8.501 | 8.459 | 8.459 | 6,383 | +0.00(+0.00%) |
Aug 20, 2003 | 8.459 | 8.586 | 8.374 | 8.459 | 4,846 | -0.14(-1.57%) |
Aug 19, 2003 | 8.738 | 8.738 | 8.510 | 8.594 | 10,521 | -0.03(-0.39%) |
Aug 18, 2003 | 8.840 | 8.840 | 8.628 | 8.628 | 9,457 | -0.13(-1.45%) |
Aug 15, 2003 | 8.585 | 8.797 | 8.459 | 8.755 | 8,393 | +0.30(+3.50%) |
Aug 14, 2003 | 8.586 | 8.586 | 8.459 | 8.459 | 12,058 | +0.00(+0.00%) |
Aug 13, 2003 | 8.400 | 8.569 | 8.324 | 8.459 | 31,918 | +0.52(+6.50%) |
Aug 12, 2003 | 8.011 | 8.011 | 7.715 | 7.943 | 91,499 | +0.23(+2.96%) |
Aug 11, 2003 | 8.163 | 8.171 | 7.698 | 7.715 | 44,094 | -0.21(-2.67%) |
Aug 08, 2003 | 7.909 | 8.146 | 7.909 | 7.926 | 4,728 | +0.11(+1.41%) |
Aug 07, 2003 | 7.918 | 7.994 | 7.791 | 7.816 | 22,579 | -0.22(-2.74%) |
Aug 06, 2003 | 7.605 | 8.078 | 7.605 | 8.036 | 24,707 | -0.56(-6.50%) |
Aug 05, 2003 | 8.476 | 8.721 | 8.476 | 8.594 | 25,771 | -0.13(-1.45%) |
Aug 04, 2003 | 9.136 | 9.137 | 8.459 | 8.721 | 23,525 | -0.47(-5.15%) |
Aug 01, 2003 | 9.313 | 9.313 | 9.136 | 9.195 | 8,866 | -0.28(-2.95%) |
Jul 31, 2003 | 9.610 | 9.643 | 9.110 | 9.474 | 8,511 | -0.26(-2.69%) |
Jul 30, 2003 | 9.948 | 10.57 | 9.567 | 9.736 | 46,577 | -0.30(-3.03%) |
Jul 29, 2003 | 10.13 | 10.62 | 10.04 | 10.04 | 9,693 | -0.11(-1.08%) |
Jul 28, 2003 | 10.67 | 10.83 | 10.15 | 10.15 | 13,240 | -0.21(-2.04%) |
Jul 25, 2003 | 10.02 | 10.36 | 10.02 | 10.36 | 8,866 | +0.37(+3.72%) |
Jul 24, 2003 | 10.21 | 11.00 | 9.990 | 9.991 | 4,846 | -0.06(-0.58%) |
Jul 23, 2003 | 9.906 | 10.37 | 9.906 | 10.05 | 13,594 | +0.11(+1.11%) |
Jul 22, 2003 | 10.18 | 10.18 | 9.897 | 9.939 | 23,052 | -0.37(-3.61%) |
Jul 21, 2003 | 10.48 | 10.48 | 10.02 | 10.31 | 22,461 | -0.25(-2.32%) |
Jul 18, 2003 | 10.57 | 10.57 | 10.35 | 10.56 | 5,556 | -0.23(-2.12%) |
Jul 17, 2003 | 10.79 | 10.83 | 10.79 | 10.79 | 1,891 | -0.29(-2.60%) |
Jul 16, 2003 | 11.10 | 11.50 | 10.79 | 11.07 | 11,703 | +0.13(+1.19%) |
Jul 15, 2003 | 11.05 | 11.05 | 10.91 | 10.94 | 9,339 | +0.03(+0.28%) |
Jul 14, 2003 | 11.12 | 11.19 | 10.83 | 10.91 | 41,966 | -0.43(-3.80%) |
Jul 11, 2003 | 11.91 | 11.92 | 11.27 | 11.34 | 15,720 | -0.18(-1.54%) |
Jul 10, 2003 | 11.30 | 12.69 | 11.26 | 11.52 | 69,747 | +0.11(+0.96%) |
Jul 09, 2003 | 11.55 | 11.55 | 11.27 | 11.41 | 9,811 | -0.09(-0.81%) |
Jul 08, 2003 | 11.57 | 11.78 | 11.18 | 11.50 | 9,339 | -0.08(-0.66%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.08 | 11.58 | 13,121 | +0.25(+2.16%) |
Jul 03, 2003 | 11.29 | 11.34 | 11.09 | 11.34 | 24,470 | +0.08(+0.68%) |
Jul 02, 2003 | 11.61 | 11.61 | 11.24 | 11.26 | 26,547 | -0.29(-2.49%) |
Jul 01, 2003 | 11.42 | 11.61 | 11.00 | 11.55 | 50,123 | +0.64(+5.90%) |
Jun 30, 2003 | 11.84 | 11.84 | 10.90 | 10.90 | 219,231 | -0.95(-7.99%) |
Jun 27, 2003 | 11.50 | 12.11 | 11.50 | 11.85 | 53,315 | +0.35(+3.02%) |
Jun 26, 2003 | 11.63 | 12.01 | 11.50 | 11.50 | 8,275 | -0.08(-0.73%) |
Jun 25, 2003 | 12.05 | 12.05 | 11.17 | 11.59 | 14,185 | -0.19(-1.65%) |
Jun 24, 2003 | 11.34 | 12.01 | 11.34 | 11.78 | 14,067 | +0.45(+3.95%) |
Jun 23, 2003 | 11.84 | 11.84 | 10.40 | 11.34 | 30,972 | -0.63(-5.23%) |
Jun 20, 2003 | 11.30 | 12.01 | 11.30 | 11.96 | 12,649 | +0.13(+1.07%) |
Jun 19, 2003 | 11.61 | 12.40 | 11.46 | 11.83 | 21,160 | +0.49(+4.33%) |
Jun 18, 2003 | 11.42 | 11.50 | 11.19 | 11.34 | 20,687 | +0.17(+1.51%) |
Jun 17, 2003 | 10.79 | 11.23 | 10.40 | 11.17 | 27,307 | +0.52(+4.92%) |
Jun 16, 2003 | 10.35 | 10.66 | 10.35 | 10.65 | 14,540 | +0.03(+0.32%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.58 | 10.62 | 56,507 | -0.60(-5.35%) |
Jun 12, 2003 | 11.08 | 11.30 | 11.00 | 11.22 | 22,933 | -0.08(-0.67%) |
Jun 11, 2003 | 11.25 | 11.47 | 11.00 | 11.29 | 39,247 | -0.14(-1.18%) |
Jun 10, 2003 | 11.34 | 11.43 | 11.21 | 11.43 | 26,480 | +0.18(+1.58%) |
Jun 09, 2003 | 11.69 | 11.83 | 11.10 | 11.25 | 14,304 | -0.44(-3.76%) |
Jun 06, 2003 | 12.46 | 12.69 | 11.41 | 11.69 | 58,635 | -0.99(-7.81%) |
Jun 05, 2003 | 12.52 | 12.68 | 12.52 | 12.68 | 5,319 | +0.11(+0.88%) |
Jun 04, 2003 | 13.09 | 13.09 | 12.44 | 12.57 | 10,166 | +0.05(+0.41%) |
Jun 03, 2003 | 12.87 | 12.87 | 12.48 | 12.52 | 10,048 | -0.35(-2.70%) |