Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.049 | 9.272 | 9.049 | 9.227 | 55,937 | -0.02(-0.25%) |
Aug 28, 2003 | 9.213 | 9.254 | 9.116 | 9.250 | 214,469 | +0.01(+0.08%) |
Aug 27, 2003 | 9.213 | 9.243 | 9.194 | 9.243 | 132,238 | +0.04(+0.42%) |
Aug 26, 2003 | 9.165 | 9.252 | 9.120 | 9.204 | 153,891 | -0.01(-0.11%) |
Aug 25, 2003 | 9.175 | 9.250 | 9.175 | 9.213 | 133,012 | +0.00(+0.00%) |
Aug 22, 2003 | 9.281 | 9.392 | 9.190 | 9.213 | 109,554 | -0.11(-1.17%) |
Aug 21, 2003 | 9.165 | 9.388 | 9.165 | 9.322 | 138,425 | +0.14(+1.52%) |
Aug 20, 2003 | 9.165 | 9.192 | 9.054 | 9.182 | 55,163 | +0.07(+0.72%) |
Aug 19, 2003 | 9.116 | 9.161 | 9.051 | 9.116 | 112,905 | +0.01(+0.06%) |
Aug 18, 2003 | 8.961 | 9.170 | 8.893 | 9.111 | 138,683 | +0.11(+1.25%) |
Aug 15, 2003 | 8.777 | 9.047 | 8.777 | 8.998 | 50,781 | +0.04(+0.48%) |
Aug 14, 2003 | 8.921 | 8.955 | 8.921 | 8.955 | 27,581 | +0.05(+0.61%) |
Aug 13, 2003 | 8.790 | 8.921 | 8.790 | 8.901 | 38,408 | +0.11(+1.30%) |
Aug 12, 2003 | 8.794 | 8.796 | 8.703 | 8.787 | 270,921 | +0.06(+0.67%) |
Aug 11, 2003 | 8.730 | 8.760 | 8.686 | 8.729 | 130,176 | -0.01(-0.09%) |
Aug 08, 2003 | 8.633 | 8.769 | 8.633 | 8.736 | 83,261 | +0.04(+0.51%) |
Aug 07, 2003 | 8.635 | 8.826 | 8.612 | 8.692 | 77,590 | -0.02(-0.18%) |
Aug 06, 2003 | 8.632 | 8.775 | 8.632 | 8.707 | 33,510 | +0.05(+0.58%) |
Aug 05, 2003 | 8.715 | 8.779 | 8.635 | 8.657 | 74,754 | -0.07(-0.82%) |
Aug 04, 2003 | 8.740 | 8.798 | 8.651 | 8.729 | 76,559 | -0.06(-0.71%) |
Aug 01, 2003 | 8.947 | 8.981 | 8.740 | 8.791 | 121,780 | -0.16(-1.76%) |
Jul 31, 2003 | 8.854 | 9.019 | 8.854 | 8.948 | 268,086 | +0.04(+0.50%) |
Jul 30, 2003 | 8.725 | 8.922 | 8.721 | 8.903 | 86,354 | -0.00(-0.05%) |
Jul 29, 2003 | 8.767 | 8.921 | 8.756 | 8.907 | 99,243 | +0.10(+1.12%) |
Jul 28, 2003 | 8.815 | 8.835 | 8.777 | 8.808 | 70,888 | -0.03(-0.31%) |
Jul 25, 2003 | 8.777 | 8.845 | 8.678 | 8.835 | 145,127 | +0.10(+1.15%) |
Jul 24, 2003 | 8.645 | 8.806 | 8.641 | 8.734 | 94,861 | +0.04(+0.49%) |
Jul 23, 2003 | 8.585 | 8.692 | 8.585 | 8.692 | 30,159 | +0.09(+0.99%) |
Jul 22, 2003 | 8.628 | 8.649 | 8.577 | 8.606 | 33,768 | +0.00(+0.04%) |
Jul 21, 2003 | 8.633 | 8.636 | 8.168 | 8.602 | 120,123 | -0.10(-1.14%) |
Jul 18, 2003 | 8.544 | 8.701 | 8.544 | 8.701 | 45,884 | +0.15(+1.70%) |
Jul 17, 2003 | 8.632 | 8.678 | 8.544 | 8.556 | 58,772 | -0.08(-0.94%) |
Jul 16, 2003 | 8.565 | 8.637 | 8.535 | 8.637 | 36,604 | +0.05(+0.54%) |
Jul 15, 2003 | 8.587 | 8.641 | 8.535 | 8.591 | 220,655 | +0.01(+0.09%) |
Jul 14, 2003 | 8.591 | 8.614 | 8.488 | 8.583 | 201,838 | +0.02(+0.20%) |
Jul 11, 2003 | 8.593 | 8.593 | 8.513 | 8.566 | 132,251 | -0.01(-0.11%) |
Jul 10, 2003 | 8.600 | 8.620 | 8.575 | 8.575 | 96,665 | -0.01(-0.16%) |
Jul 09, 2003 | 8.457 | 8.589 | 8.410 | 8.589 | 149,509 | +0.09(+1.10%) |
Jul 08, 2003 | 8.418 | 8.496 | 8.418 | 8.496 | 95,376 | +0.06(+0.69%) |
Jul 07, 2003 | 8.488 | 8.490 | 8.379 | 8.438 | 128,114 | +0.06(+0.67%) |
Jul 03, 2003 | 8.360 | 8.438 | 8.356 | 8.381 | 119,607 | -0.08(-0.89%) |
Jul 02, 2003 | 8.319 | 8.486 | 8.312 | 8.457 | 183,278 | +0.11(+1.30%) |
Jul 01, 2003 | 8.341 | 8.379 | 8.213 | 8.348 | 185,598 | +0.11(+1.37%) |
Jun 30, 2003 | 8.323 | 8.323 | 8.166 | 8.236 | 89,705 | -0.03(-0.33%) |
Jun 27, 2003 | 8.315 | 8.360 | 8.263 | 8.263 | 53,359 | -0.08(-0.95%) |
Jun 26, 2003 | 8.341 | 8.343 | 8.244 | 8.343 | 67,021 | +0.07(+0.80%) |
Jun 25, 2003 | 8.255 | 8.418 | 8.255 | 8.277 | 61,866 | -0.03(-0.40%) |
Jun 24, 2003 | 8.255 | 8.321 | 8.255 | 8.310 | 55,163 | +0.03(+0.35%) |
Jun 23, 2003 | 8.263 | 8.385 | 8.263 | 8.280 | 108,007 | -0.13(-1.59%) |
Jun 20, 2003 | 8.300 | 8.414 | 8.286 | 8.414 | 91,252 | +0.10(+1.17%) |
Jun 19, 2003 | 8.341 | 8.498 | 8.296 | 8.317 | 84,550 | -0.10(-1.24%) |
Jun 18, 2003 | 8.399 | 8.461 | 8.147 | 8.422 | 86,354 | -0.04(-0.44%) |
Jun 17, 2003 | 8.341 | 8.484 | 8.341 | 8.459 | 90,479 | +0.10(+1.14%) |
Jun 16, 2003 | 8.222 | 8.385 | 8.185 | 8.364 | 75,785 | +0.21(+2.57%) |
Jun 13, 2003 | 8.152 | 8.218 | 8.108 | 8.154 | 165,233 | +0.01(+0.12%) |
Jun 12, 2003 | 8.052 | 8.147 | 8.021 | 8.145 | 47,172 | +0.11(+1.43%) |
Jun 11, 2003 | 8.166 | 8.166 | 8.024 | 8.030 | 34,541 | -0.07(-0.84%) |
Jun 10, 2003 | 7.937 | 8.218 | 7.898 | 8.098 | 72,950 | +0.18(+2.30%) |
Jun 09, 2003 | 8.224 | 8.127 | 7.904 | 7.916 | 65,204 | -0.31(-3.75%) |
Jun 06, 2003 | 7.984 | 8.339 | 7.984 | 8.224 | 46,915 | -0.08(-0.93%) |
Jun 05, 2003 | 8.090 | 8.399 | 8.063 | 8.302 | 59,803 | +0.13(+1.59%) |
Jun 04, 2003 | 8.156 | 8.313 | 8.143 | 8.172 | 84,808 | +0.09(+1.10%) |
Jun 03, 2003 | 8.036 | 8.156 | 7.906 | 8.083 | 40,986 | +0.01(+0.07%) |