Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.995 | 9.095 | 8.995 | 9.088 | 489,953 | +0.09(+1.04%) |
Aug 28, 2003 | 8.923 | 8.995 | 8.875 | 8.995 | 269,567 | +0.09(+1.05%) |
Aug 27, 2003 | 8.786 | 8.915 | 8.781 | 8.902 | 241,552 | +0.13(+1.50%) |
Aug 26, 2003 | 8.851 | 8.859 | 8.666 | 8.770 | 549,408 | -0.07(-0.82%) |
Aug 25, 2003 | 8.810 | 8.862 | 8.810 | 8.843 | 351,123 | +0.06(+0.64%) |
Aug 22, 2003 | 8.889 | 8.953 | 8.759 | 8.786 | 492,755 | -0.09(-0.98%) |
Aug 21, 2003 | 8.738 | 8.912 | 8.738 | 8.873 | 652,752 | +0.14(+1.60%) |
Aug 20, 2003 | 8.806 | 8.809 | 8.716 | 8.733 | 197,662 | -0.04(-0.42%) |
Aug 19, 2003 | 8.716 | 8.826 | 8.716 | 8.770 | 516,723 | +0.05(+0.55%) |
Aug 18, 2003 | 8.513 | 8.746 | 8.513 | 8.722 | 593,921 | +0.19(+2.22%) |
Aug 15, 2003 | 8.473 | 8.550 | 8.473 | 8.533 | 118,597 | +0.04(+0.45%) |
Aug 14, 2003 | 8.497 | 8.587 | 8.478 | 8.494 | 559,991 | -0.00(-0.06%) |
Aug 13, 2003 | 8.513 | 8.553 | 8.465 | 8.499 | 579,602 | -0.01(-0.09%) |
Aug 12, 2003 | 8.382 | 8.513 | 8.382 | 8.507 | 319,061 | +0.13(+1.49%) |
Aug 11, 2003 | 8.433 | 8.497 | 8.382 | 8.382 | 286,377 | -0.08(-0.89%) |
Aug 08, 2003 | 8.433 | 8.465 | 8.357 | 8.457 | 360,461 | +0.02(+0.29%) |
Aug 07, 2003 | 8.465 | 8.496 | 8.404 | 8.433 | 308,789 | -0.02(-0.19%) |
Aug 06, 2003 | 8.536 | 8.578 | 8.449 | 8.449 | 659,912 | -0.09(-1.03%) |
Aug 05, 2003 | 8.606 | 8.622 | 8.526 | 8.537 | 667,071 | -0.05(-0.62%) |
Aug 04, 2003 | 8.566 | 8.637 | 8.521 | 8.590 | 470,654 | +0.03(+0.30%) |
Aug 01, 2003 | 8.513 | 8.602 | 8.513 | 8.565 | 514,233 | +0.05(+0.60%) |
Jul 31, 2003 | 8.513 | 8.592 | 8.465 | 8.513 | 523,260 | +0.02(+0.19%) |
Jul 30, 2003 | 8.457 | 8.518 | 8.457 | 8.497 | 314,080 | +0.06(+0.76%) |
Jul 29, 2003 | 8.569 | 8.569 | 8.409 | 8.433 | 648,083 | -0.14(-1.69%) |
Jul 28, 2003 | 8.610 | 8.648 | 8.578 | 8.578 | 247,467 | -0.02(-0.28%) |
Jul 25, 2003 | 8.497 | 8.658 | 8.447 | 8.602 | 455,090 | +0.09(+1.08%) |
Jul 24, 2003 | 8.369 | 8.569 | 8.369 | 8.510 | 969,012 | +0.14(+1.73%) |
Jul 23, 2003 | 8.362 | 8.385 | 8.329 | 8.365 | 639,367 | +0.00(+0.04%) |
Jul 22, 2003 | 8.369 | 8.391 | 8.277 | 8.362 | 843,567 | +0.00(+0.06%) |
Jul 21, 2003 | 8.497 | 8.497 | 8.354 | 8.357 | 381,939 | -0.14(-1.63%) |
Jul 18, 2003 | 8.390 | 8.507 | 8.365 | 8.496 | 412,445 | +0.12(+1.40%) |
Jul 17, 2003 | 8.569 | 8.569 | 8.378 | 8.378 | 964,343 | -0.19(-2.23%) |
Jul 16, 2003 | 8.647 | 8.658 | 8.537 | 8.569 | 535,089 | -0.07(-0.78%) |
Jul 15, 2003 | 8.738 | 8.745 | 8.618 | 8.637 | 870,337 | -0.06(-0.70%) |
Jul 14, 2003 | 8.476 | 8.761 | 8.465 | 8.698 | 1,497,254 | +0.26(+3.03%) |
Jul 11, 2003 | 8.545 | 8.584 | 8.417 | 8.443 | 746,448 | -0.10(-1.20%) |
Jul 10, 2003 | 8.658 | 8.658 | 8.513 | 8.545 | 935,705 | -0.13(-1.48%) |
Jul 09, 2003 | 8.674 | 8.714 | 8.594 | 8.674 | 1,449,628 | +0.00(+0.00%) |
Jul 08, 2003 | 8.592 | 8.836 | 8.561 | 8.674 | 2,316,230 | +0.00(+0.00%) |
Jul 07, 2003 | 8.096 | 8.677 | 8.072 | 8.674 | 3,333,491 | +0.56(+6.93%) |
Jul 03, 2003 | 7.983 | 8.168 | 7.977 | 8.112 | 558,746 | +0.10(+1.22%) |
Jul 02, 2003 | 7.948 | 8.014 | 7.879 | 8.014 | 870,025 | +0.07(+0.83%) |
Jul 01, 2003 | 7.911 | 7.951 | 7.831 | 7.948 | 795,630 | -0.00(-0.04%) |
Jun 30, 2003 | 7.951 | 8.004 | 7.871 | 7.951 | 1,071,112 | +0.02(+0.30%) |
Jun 27, 2003 | 7.967 | 8.002 | 7.898 | 7.927 | 1,202,783 | +0.00(+0.00%) |
Jun 26, 2003 | 7.773 | 7.943 | 7.726 | 7.927 | 996,405 | +0.11(+1.46%) |
Jun 25, 2003 | 7.790 | 7.855 | 7.726 | 7.813 | 842,322 | +0.05(+0.60%) |
Jun 24, 2003 | 7.726 | 7.823 | 7.631 | 7.766 | 1,304,883 | +0.06(+0.83%) |
Jun 23, 2003 | 7.744 | 7.744 | 7.606 | 7.702 | 1,059,283 | -0.04(-0.54%) |
Jun 20, 2003 | 7.654 | 7.794 | 7.644 | 7.744 | 991,113 | +0.13(+1.71%) |
Jun 19, 2003 | 7.880 | 7.880 | 7.590 | 7.614 | 1,041,852 | -0.25(-3.19%) |
Jun 18, 2003 | 7.887 | 7.983 | 7.839 | 7.864 | 1,318,268 | -0.06(-0.79%) |
Jun 17, 2003 | 7.718 | 7.951 | 7.651 | 7.927 | 1,730,402 | +0.26(+3.37%) |
Jun 16, 2003 | 7.668 | 7.683 | 7.590 | 7.668 | 825,201 | +0.04(+0.53%) |
Jun 13, 2003 | 7.678 | 7.718 | 7.558 | 7.628 | 895,550 | -0.04(-0.46%) |
Jun 12, 2003 | 7.647 | 7.750 | 7.630 | 7.664 | 1,046,521 | -0.02(-0.31%) |
Jun 11, 2003 | 7.558 | 7.707 | 7.533 | 7.688 | 1,117,493 | +0.17(+2.27%) |
Jun 10, 2003 | 7.453 | 7.598 | 7.397 | 7.517 | 963,098 | +0.02(+0.32%) |
Jun 09, 2003 | 7.742 | 7.750 | 7.357 | 7.493 | 2,237,476 | -0.25(-3.22%) |
Jun 06, 2003 | 7.790 | 7.911 | 7.726 | 7.742 | 1,581,922 | +0.03(+0.42%) |
Jun 05, 2003 | 7.790 | 7.871 | 7.670 | 7.710 | 1,409,784 | -0.06(-0.83%) |
Jun 04, 2003 | 7.694 | 7.943 | 7.686 | 7.774 | 2,907,349 | +0.08(+1.09%) |
Jun 03, 2003 | 7.839 | 7.853 | 7.617 | 7.691 | 1,217,413 | -0.16(-2.05%) |