Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.747 | 10.01 | 9.736 | 9.917 | 303,815 | +0.18(+1.84%) |
Aug 28, 2003 | 9.644 | 9.837 | 9.644 | 9.738 | 550,256 | +0.11(+1.16%) |
Aug 27, 2003 | 9.535 | 9.690 | 9.513 | 9.626 | 571,566 | +0.09(+0.96%) |
Aug 26, 2003 | 9.289 | 9.535 | 9.242 | 9.535 | 418,292 | +0.25(+2.66%) |
Aug 25, 2003 | 9.196 | 9.328 | 9.141 | 9.288 | 422,391 | +0.15(+1.60%) |
Aug 22, 2003 | 9.196 | 9.269 | 9.072 | 9.141 | 325,946 | -0.01(-0.12%) |
Aug 21, 2003 | 9.123 | 9.196 | 8.976 | 9.152 | 498,891 | +0.03(+0.32%) |
Aug 20, 2003 | 8.735 | 9.139 | 8.713 | 9.123 | 727,846 | +0.39(+4.44%) |
Aug 19, 2003 | 8.491 | 8.739 | 8.491 | 8.735 | 315,290 | +0.29(+3.45%) |
Aug 18, 2003 | 8.263 | 8.524 | 8.263 | 8.444 | 310,919 | +0.25(+2.99%) |
Aug 15, 2003 | 8.098 | 8.296 | 8.098 | 8.199 | 148,082 | +0.12(+1.45%) |
Aug 14, 2003 | 8.007 | 8.129 | 7.985 | 8.082 | 160,104 | +0.08(+0.94%) |
Aug 13, 2003 | 7.935 | 8.012 | 7.906 | 8.007 | 181,688 | +0.07(+0.90%) |
Aug 12, 2003 | 7.878 | 7.959 | 7.805 | 7.935 | 186,606 | +0.03(+0.42%) |
Aug 11, 2003 | 7.783 | 7.924 | 7.783 | 7.902 | 142,072 | +0.12(+1.55%) |
Aug 08, 2003 | 7.823 | 7.842 | 7.747 | 7.781 | 146,716 | +0.00(+0.05%) |
Aug 07, 2003 | 7.803 | 7.842 | 7.657 | 7.778 | 403,266 | -0.03(-0.35%) |
Aug 06, 2003 | 7.915 | 7.915 | 7.609 | 7.805 | 619,106 | -0.11(-1.39%) |
Aug 05, 2003 | 7.888 | 7.994 | 7.842 | 7.915 | 313,924 | +0.05(+0.58%) |
Aug 04, 2003 | 7.961 | 7.961 | 7.741 | 7.869 | 492,061 | -0.08(-1.01%) |
Aug 01, 2003 | 8.049 | 8.049 | 7.939 | 7.950 | 417,746 | -0.10(-1.23%) |
Jul 31, 2003 | 7.988 | 8.226 | 7.919 | 8.049 | 252,997 | +0.07(+0.92%) |
Jul 30, 2003 | 8.180 | 8.193 | 7.915 | 7.975 | 284,417 | -0.19(-2.29%) |
Jul 29, 2003 | 8.071 | 8.195 | 8.016 | 8.162 | 207,917 | +0.07(+0.91%) |
Jul 28, 2003 | 8.043 | 8.144 | 7.975 | 8.089 | 144,531 | +0.05(+0.57%) |
Jul 25, 2003 | 7.924 | 8.065 | 7.915 | 8.043 | 205,458 | +0.14(+1.76%) |
Jul 24, 2003 | 8.025 | 8.025 | 7.904 | 7.904 | 394,249 | -0.12(-1.51%) |
Jul 23, 2003 | 8.017 | 8.025 | 7.875 | 8.025 | 384,960 | +0.01(+0.09%) |
Jul 22, 2003 | 7.924 | 8.027 | 7.897 | 8.017 | 328,405 | +0.10(+1.29%) |
Jul 21, 2003 | 7.915 | 7.942 | 7.838 | 7.915 | 291,247 | -0.03(-0.32%) |
Jul 18, 2003 | 7.878 | 7.974 | 7.763 | 7.941 | 311,192 | +0.05(+0.67%) |
Jul 17, 2003 | 8.162 | 8.180 | 7.842 | 7.888 | 457,089 | -0.35(-4.20%) |
Jul 16, 2003 | 8.235 | 8.376 | 8.162 | 8.233 | 237,970 | -0.01(-0.16%) |
Jul 15, 2003 | 8.327 | 8.382 | 8.193 | 8.246 | 260,101 | -0.03(-0.38%) |
Jul 14, 2003 | 8.254 | 8.391 | 8.232 | 8.277 | 210,375 | +0.10(+1.19%) |
Jul 11, 2003 | 8.144 | 8.186 | 8.045 | 8.180 | 285,510 | +0.04(+0.45%) |
Jul 10, 2003 | 8.272 | 8.274 | 8.027 | 8.144 | 418,019 | -0.15(-1.77%) |
Jul 09, 2003 | 8.211 | 8.336 | 8.147 | 8.290 | 456,269 | +0.08(+0.96%) |
Jul 08, 2003 | 8.096 | 8.272 | 8.094 | 8.211 | 409,823 | +0.13(+1.65%) |
Jul 07, 2003 | 7.705 | 8.208 | 7.705 | 8.078 | 734,403 | +0.48(+6.28%) |
Jul 03, 2003 | 7.732 | 7.732 | 7.533 | 7.600 | 287,969 | -0.13(-1.70%) |
Jul 02, 2003 | 7.478 | 7.732 | 7.474 | 7.732 | 319,662 | +0.30(+4.04%) |
Jul 01, 2003 | 7.467 | 7.476 | 7.262 | 7.432 | 340,153 | -0.04(-0.51%) |
Jun 30, 2003 | 7.549 | 7.628 | 7.448 | 7.470 | 463,919 | -0.08(-1.04%) |
Jun 27, 2003 | 7.650 | 7.774 | 7.503 | 7.549 | 477,580 | -0.10(-1.32%) |
Jun 26, 2003 | 7.512 | 7.686 | 7.503 | 7.650 | 295,619 | +0.14(+1.90%) |
Jun 25, 2003 | 7.479 | 7.578 | 7.456 | 7.507 | 218,299 | +0.05(+0.66%) |
Jun 24, 2003 | 7.421 | 7.509 | 7.355 | 7.457 | 416,926 | +0.03(+0.37%) |
Jun 23, 2003 | 7.567 | 7.573 | 7.393 | 7.430 | 360,371 | -0.16(-2.05%) |
Jun 20, 2003 | 7.439 | 7.644 | 7.439 | 7.586 | 298,078 | +0.14(+1.92%) |
Jun 19, 2003 | 7.549 | 7.723 | 7.437 | 7.443 | 277,860 | -0.12(-1.60%) |
Jun 18, 2003 | 7.494 | 7.608 | 7.393 | 7.564 | 290,701 | +0.07(+0.93%) |
Jun 17, 2003 | 7.684 | 7.732 | 7.335 | 7.494 | 887,950 | -0.19(-2.48%) |
Jun 16, 2003 | 7.439 | 7.721 | 7.439 | 7.684 | 361,464 | +0.27(+3.68%) |
Jun 13, 2003 | 7.701 | 7.701 | 7.293 | 7.412 | 983,302 | -0.29(-3.73%) |
Jun 12, 2003 | 7.604 | 7.756 | 7.604 | 7.699 | 591,511 | +0.17(+2.24%) |
Jun 11, 2003 | 7.439 | 7.642 | 7.423 | 7.531 | 684,131 | +0.09(+1.26%) |
Jun 10, 2003 | 7.533 | 7.534 | 7.386 | 7.437 | 569,927 | -0.05(-0.66%) |
Jun 09, 2003 | 7.611 | 7.686 | 7.386 | 7.487 | 569,654 | -0.12(-1.61%) |
Jun 06, 2003 | 7.723 | 7.941 | 7.567 | 7.609 | 745,878 | +0.01(+0.10%) |
Jun 05, 2003 | 7.320 | 7.714 | 7.287 | 7.602 | 717,190 | +0.27(+3.72%) |
Jun 04, 2003 | 7.137 | 7.351 | 7.119 | 7.329 | 636,318 | +0.21(+2.96%) |
Jun 03, 2003 | 7.046 | 7.210 | 6.927 | 7.119 | 787,953 | +0.28(+4.15%) |