Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.992 | 10.18 | 9.962 | 10.12 | 5,150 | +0.30(+3.04%) |
Aug 28, 2003 | 9.818 | 10.03 | 9.818 | 9.825 | 6,960 | -0.16(-1.55%) |
Aug 27, 2003 | 9.728 | 9.986 | 9.728 | 9.980 | 6,960 | +0.23(+2.40%) |
Aug 26, 2003 | 9.770 | 9.920 | 9.728 | 9.746 | 17,956 | -0.11(-1.09%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.764 | 9.854 | 26,169 | -0.23(-2.31%) |
Aug 22, 2003 | 10.18 | 10.33 | 9.938 | 10.09 | 11,971 | -0.15(-1.46%) |
Aug 21, 2003 | 9.878 | 10.24 | 9.818 | 10.24 | 9,883 | +0.42(+4.27%) |
Aug 20, 2003 | 9.878 | 9.878 | 9.728 | 9.818 | 30,206 | -0.06(-0.61%) |
Aug 19, 2003 | 9.878 | 9.878 | 9.668 | 9.878 | 15,172 | +0.18(+1.85%) |
Aug 18, 2003 | 9.608 | 9.842 | 9.560 | 9.698 | 11,414 | +0.15(+1.57%) |
Aug 15, 2003 | 9.578 | 9.608 | 9.471 | 9.549 | 12,388 | +0.00(+0.00%) |
Aug 14, 2003 | 9.489 | 9.549 | 9.489 | 9.549 | 9,883 | +0.06(+0.63%) |
Aug 13, 2003 | 9.578 | 9.578 | 9.489 | 9.489 | 4,315 | -0.09(-0.94%) |
Aug 12, 2003 | 9.273 | 9.578 | 9.243 | 9.578 | 9,604 | +0.31(+3.29%) |
Aug 11, 2003 | 9.291 | 9.351 | 9.189 | 9.273 | 48,859 | +0.02(+0.26%) |
Aug 08, 2003 | 9.195 | 9.309 | 9.195 | 9.249 | 4,732 | +0.00(+0.00%) |
Aug 07, 2003 | 9.279 | 9.315 | 9.189 | 9.249 | 16,286 | -0.06(-0.64%) |
Aug 06, 2003 | 9.309 | 9.423 | 9.285 | 9.309 | 11,414 | -0.05(-0.58%) |
Aug 05, 2003 | 9.578 | 9.578 | 9.363 | 9.363 | 9,465 | -0.10(-1.01%) |
Aug 04, 2003 | 9.543 | 9.549 | 9.309 | 9.459 | 8,630 | -0.05(-0.50%) |
Aug 01, 2003 | 9.447 | 9.578 | 9.279 | 9.507 | 14,198 | +0.04(+0.38%) |
Jul 31, 2003 | 9.261 | 9.477 | 9.261 | 9.471 | 20,044 | +0.13(+1.41%) |
Jul 30, 2003 | 9.339 | 9.369 | 9.183 | 9.339 | 33,965 | +0.03(+0.32%) |
Jul 29, 2003 | 9.369 | 9.375 | 9.225 | 9.309 | 10,996 | -0.01(-0.13%) |
Jul 28, 2003 | 9.339 | 9.369 | 9.189 | 9.321 | 17,956 | -0.02(-0.19%) |
Jul 25, 2003 | 9.333 | 9.339 | 9.279 | 9.338 | 36,749 | +0.03(+0.32%) |
Jul 24, 2003 | 9.249 | 9.333 | 9.070 | 9.309 | 11,971 | -0.03(-0.32%) |
Jul 23, 2003 | 9.363 | 9.363 | 9.231 | 9.339 | 20,323 | +0.06(+0.64%) |
Jul 22, 2003 | 9.267 | 9.279 | 9.040 | 9.279 | 6,960 | +0.29(+3.20%) |
Jul 21, 2003 | 9.267 | 9.279 | 8.950 | 8.992 | 22,550 | -0.17(-1.83%) |
Jul 18, 2003 | 9.136 | 9.255 | 9.058 | 9.159 | 14,059 | +0.03(+0.33%) |
Jul 17, 2003 | 9.369 | 9.369 | 9.076 | 9.129 | 17,678 | -0.23(-2.43%) |
Jul 16, 2003 | 9.282 | 9.369 | 9.273 | 9.357 | 13,224 | -0.01(-0.13%) |
Jul 15, 2003 | 9.303 | 9.369 | 9.303 | 9.369 | 12,667 | +0.00(+0.00%) |
Jul 14, 2003 | 9.423 | 9.423 | 9.261 | 9.369 | 21,436 | -0.06(-0.63%) |
Jul 11, 2003 | 9.279 | 9.429 | 9.100 | 9.429 | 23,524 | +0.33(+3.62%) |
Jul 10, 2003 | 9.638 | 9.668 | 8.998 | 9.100 | 15,729 | -0.45(-4.70%) |
Jul 09, 2003 | 9.477 | 9.668 | 9.459 | 9.549 | 28,257 | -0.07(-0.68%) |
Jul 08, 2003 | 9.585 | 9.842 | 9.399 | 9.614 | 34,521 | +0.19(+1.97%) |
Jul 07, 2003 | 9.052 | 9.578 | 9.028 | 9.428 | 24,220 | +0.47(+5.20%) |
Jul 03, 2003 | 8.866 | 8.968 | 8.830 | 8.962 | 5,011 | +0.10(+1.08%) |
Jul 02, 2003 | 8.980 | 9.028 | 8.603 | 8.866 | 11,832 | -0.13(-1.40%) |
Jul 01, 2003 | 8.950 | 8.992 | 8.591 | 8.992 | 8,212 | +0.41(+4.82%) |
Jun 30, 2003 | 8.513 | 8.758 | 8.537 | 8.579 | 41,949 | +0.07(+0.77%) |
Jun 27, 2003 | 8.357 | 8.788 | 8.357 | 8.513 | 9,744 | +0.07(+0.77%) |
Jun 26, 2003 | 8.531 | 8.531 | 8.381 | 8.448 | 6,124 | +0.06(+0.72%) |
Jun 25, 2003 | 8.531 | 8.603 | 8.381 | 8.387 | 7,516 | -0.17(-2.03%) |
Jun 24, 2003 | 8.357 | 8.585 | 8.357 | 8.561 | 13,920 | +0.21(+2.51%) |
Jun 23, 2003 | 8.441 | 8.585 | 8.231 | 8.351 | 18,792 | -0.27(-3.19%) |
Jun 20, 2003 | 8.836 | 8.926 | 8.453 | 8.626 | 11,692 | -0.02(-0.21%) |
Jun 19, 2003 | 8.782 | 8.968 | 8.645 | 8.645 | 13,084 | -0.15(-1.70%) |
Jun 18, 2003 | 8.663 | 8.818 | 8.663 | 8.794 | 5,150 | -0.02(-0.27%) |
Jun 17, 2003 | 8.669 | 8.818 | 8.657 | 8.818 | 10,857 | +0.17(+1.94%) |
Jun 16, 2003 | 8.381 | 8.651 | 8.381 | 8.651 | 20,740 | +0.28(+3.29%) |
Jun 13, 2003 | 8.231 | 8.507 | 8.231 | 8.375 | 35,496 | -0.04(-0.43%) |
Jun 12, 2003 | 8.525 | 8.525 | 8.393 | 8.411 | 19,488 | -0.08(-0.92%) |
Jun 11, 2003 | 8.531 | 8.543 | 8.453 | 8.489 | 10,857 | -0.24(-2.74%) |
Jun 10, 2003 | 8.429 | 8.836 | 8.429 | 8.728 | 15,312 | +0.35(+4.14%) |
Jun 09, 2003 | 8.531 | 8.531 | 8.381 | 8.381 | 5,011 | -0.10(-1.13%) |
Jun 06, 2003 | 8.465 | 8.561 | 8.465 | 8.477 | 6,542 | +0.01(+0.07%) |
Jun 05, 2003 | 8.555 | 8.555 | 8.465 | 8.471 | 6,124 | -0.07(-0.77%) |
Jun 04, 2003 | 8.555 | 8.555 | 8.507 | 8.537 | 12,667 | -0.02(-0.21%) |
Jun 03, 2003 | 8.459 | 8.621 | 8.459 | 8.555 | 5,289 | +0.10(+1.13%) |