Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.457 | 9.783 | 9.441 | 9.712 | 100,228 | +0.22(+2.34%) |
Aug 28, 2003 | 9.488 | 9.526 | 9.388 | 9.490 | 148,259 | +0.02(+0.24%) |
Aug 27, 2003 | 9.528 | 9.528 | 9.428 | 9.467 | 103,169 | -0.09(-0.96%) |
Aug 26, 2003 | 9.620 | 9.630 | 9.284 | 9.559 | 124,244 | -0.14(-1.47%) |
Aug 25, 2003 | 9.755 | 9.775 | 9.588 | 9.702 | 73,027 | -0.01(-0.13%) |
Aug 22, 2003 | 9.788 | 9.788 | 9.490 | 9.714 | 127,674 | -0.02(-0.23%) |
Aug 21, 2003 | 9.651 | 9.796 | 9.651 | 9.736 | 117,627 | +0.03(+0.36%) |
Aug 20, 2003 | 9.973 | 9.973 | 9.661 | 9.702 | 294,803 | -0.27(-2.72%) |
Aug 19, 2003 | 9.526 | 9.973 | 9.526 | 9.973 | 214,915 | +0.47(+4.89%) |
Aug 18, 2003 | 9.361 | 9.543 | 9.339 | 9.508 | 88,955 | +0.17(+1.84%) |
Aug 15, 2003 | 9.345 | 9.386 | 9.314 | 9.337 | 50,971 | -0.04(-0.41%) |
Aug 14, 2003 | 9.171 | 9.375 | 9.149 | 9.375 | 93,611 | +0.22(+2.36%) |
Aug 13, 2003 | 9.069 | 9.159 | 9.000 | 9.159 | 148,994 | +0.09(+0.99%) |
Aug 12, 2003 | 9.008 | 9.069 | 8.941 | 9.069 | 87,240 | +0.00(+0.00%) |
Aug 11, 2003 | 8.977 | 9.069 | 8.963 | 9.069 | 104,639 | +0.11(+1.25%) |
Aug 08, 2003 | 8.845 | 9.037 | 8.845 | 8.957 | 86,015 | +0.14(+1.60%) |
Aug 07, 2003 | 8.835 | 8.835 | 8.655 | 8.816 | 119,587 | -0.03(-0.37%) |
Aug 06, 2003 | 8.984 | 9.067 | 8.818 | 8.849 | 91,651 | -0.10(-1.09%) |
Aug 05, 2003 | 9.049 | 9.063 | 8.894 | 8.947 | 143,603 | -0.08(-0.90%) |
Aug 04, 2003 | 9.131 | 9.131 | 8.988 | 9.028 | 143,113 | -0.09(-0.96%) |
Aug 01, 2003 | 9.100 | 9.182 | 9.037 | 9.116 | 118,607 | +0.00(+0.04%) |
Jul 31, 2003 | 9.077 | 9.120 | 8.922 | 9.112 | 129,390 | +0.03(+0.36%) |
Jul 30, 2003 | 8.775 | 9.110 | 8.775 | 9.080 | 164,923 | +0.31(+3.49%) |
Jul 29, 2003 | 8.773 | 8.812 | 8.702 | 8.773 | 123,753 | +0.00(+0.00%) |
Jul 28, 2003 | 8.661 | 8.849 | 8.661 | 8.773 | 170,559 | +0.11(+1.32%) |
Jul 25, 2003 | 8.372 | 8.690 | 8.372 | 8.659 | 111,991 | +0.29(+3.44%) |
Jul 24, 2003 | 8.608 | 8.727 | 8.369 | 8.372 | 121,793 | -0.24(-2.75%) |
Jul 23, 2003 | 8.263 | 8.608 | 8.198 | 8.608 | 123,018 | +0.36(+4.30%) |
Jul 22, 2003 | 8.396 | 8.437 | 8.080 | 8.253 | 334,258 | -0.10(-1.17%) |
Jul 21, 2003 | 7.998 | 8.363 | 7.978 | 8.351 | 179,136 | +0.40(+5.08%) |
Jul 18, 2003 | 7.827 | 7.970 | 7.753 | 7.947 | 80,868 | +0.16(+2.07%) |
Jul 17, 2003 | 7.837 | 7.837 | 7.702 | 7.786 | 90,916 | -0.06(-0.75%) |
Jul 16, 2003 | 7.672 | 7.892 | 7.672 | 7.845 | 92,386 | +0.17(+2.26%) |
Jul 15, 2003 | 7.831 | 7.917 | 7.655 | 7.672 | 67,880 | -0.16(-2.03%) |
Jul 14, 2003 | 7.790 | 8.039 | 7.790 | 7.831 | 106,599 | +0.07(+0.92%) |
Jul 11, 2003 | 7.672 | 7.817 | 7.661 | 7.759 | 29,896 | +0.08(+1.01%) |
Jul 10, 2003 | 7.835 | 7.845 | 7.625 | 7.682 | 54,647 | -0.18(-2.33%) |
Jul 09, 2003 | 7.935 | 7.957 | 7.763 | 7.866 | 160,022 | -0.07(-0.87%) |
Jul 08, 2003 | 7.743 | 7.947 | 7.733 | 7.935 | 87,975 | +0.19(+2.40%) |
Jul 07, 2003 | 7.661 | 7.753 | 7.649 | 7.749 | 99,003 | +0.09(+1.17%) |
Jul 03, 2003 | 7.692 | 7.710 | 7.651 | 7.659 | 33,327 | -0.05(-0.69%) |
Jul 02, 2003 | 7.494 | 7.712 | 7.494 | 7.712 | 202,907 | +0.22(+2.94%) |
Jul 01, 2003 | 7.468 | 7.508 | 7.376 | 7.492 | 239,666 | +0.02(+0.33%) |
Jun 30, 2003 | 7.549 | 7.549 | 7.437 | 7.468 | 225,452 | -0.08(-1.08%) |
Jun 27, 2003 | 7.519 | 7.559 | 7.510 | 7.549 | 149,729 | +0.02(+0.27%) |
Jun 26, 2003 | 7.508 | 7.549 | 7.508 | 7.529 | 65,920 | +0.02(+0.27%) |
Jun 25, 2003 | 7.529 | 7.549 | 7.498 | 7.508 | 55,137 | +0.00(+0.00%) |
Jun 24, 2003 | 7.510 | 7.543 | 7.490 | 7.508 | 50,726 | +0.00(+0.00%) |
Jun 23, 2003 | 7.657 | 7.661 | 7.508 | 7.508 | 100,228 | -0.15(-2.00%) |
Jun 20, 2003 | 7.623 | 7.753 | 7.623 | 7.661 | 82,584 | +0.04(+0.51%) |
Jun 19, 2003 | 7.721 | 7.770 | 7.590 | 7.623 | 286,226 | -0.08(-1.01%) |
Jun 18, 2003 | 7.580 | 7.700 | 7.559 | 7.700 | 117,382 | +0.15(+1.94%) |
Jun 17, 2003 | 7.774 | 7.774 | 7.519 | 7.553 | 204,622 | -0.23(-2.96%) |
Jun 16, 2003 | 7.706 | 7.819 | 7.704 | 7.784 | 153,160 | +0.08(+1.06%) |
Jun 13, 2003 | 7.794 | 7.794 | 7.702 | 7.702 | 72,046 | -0.08(-1.05%) |
Jun 12, 2003 | 7.741 | 7.810 | 7.733 | 7.784 | 164,923 | +0.04(+0.53%) |
Jun 11, 2003 | 7.570 | 7.753 | 7.549 | 7.743 | 69,596 | +0.12(+1.61%) |
Jun 10, 2003 | 7.504 | 7.621 | 7.504 | 7.621 | 61,509 | +0.12(+1.55%) |
Jun 09, 2003 | 7.559 | 7.570 | 7.490 | 7.504 | 69,106 | -0.05(-0.65%) |
Jun 06, 2003 | 7.661 | 7.661 | 7.539 | 7.553 | 138,947 | -0.10(-1.31%) |
Jun 05, 2003 | 7.621 | 7.723 | 7.613 | 7.653 | 119,587 | +0.04(+0.59%) |
Jun 04, 2003 | 7.325 | 7.627 | 7.325 | 7.608 | 281,325 | +0.28(+3.87%) |
Jun 03, 2003 | 7.357 | 7.357 | 7.274 | 7.325 | 255,349 | -0.08(-1.13%) |