Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.617 | 9.696 | 9.352 | 9.352 | 14,861 | -0.28(-2.93%) |
Aug 28, 2003 | 9.317 | 9.634 | 9.273 | 9.634 | 54,795 | +0.33(+3.60%) |
Aug 27, 2003 | 9.132 | 9.317 | 9.097 | 9.299 | 33,353 | +0.13(+1.44%) |
Aug 26, 2003 | 9.352 | 9.388 | 9.167 | 9.167 | 31,424 | -0.27(-2.89%) |
Aug 25, 2003 | 9.344 | 9.476 | 9.017 | 9.440 | 47,648 | +0.08(+0.85%) |
Aug 22, 2003 | 9.696 | 9.696 | 9.229 | 9.361 | 27,454 | -0.38(-3.89%) |
Aug 21, 2003 | 9.299 | 9.811 | 9.255 | 9.740 | 90,871 | +0.50(+5.44%) |
Aug 20, 2003 | 9.432 | 9.432 | 9.167 | 9.238 | 64,778 | -0.23(-2.42%) |
Aug 19, 2003 | 9.220 | 9.476 | 9.061 | 9.467 | 154,856 | +0.26(+2.87%) |
Aug 18, 2003 | 9.238 | 9.238 | 9.079 | 9.202 | 40,500 | +0.05(+0.58%) |
Aug 15, 2003 | 9.220 | 9.255 | 9.079 | 9.150 | 39,593 | -0.05(-0.57%) |
Aug 14, 2003 | 8.885 | 9.202 | 8.797 | 9.202 | 91,211 | +0.30(+3.37%) |
Aug 13, 2003 | 8.991 | 8.991 | 8.718 | 8.903 | 21,328 | -0.11(-1.27%) |
Aug 12, 2003 | 8.726 | 9.026 | 8.718 | 9.017 | 87,921 | +0.20(+2.30%) |
Aug 11, 2003 | 8.823 | 8.859 | 8.638 | 8.815 | 45,492 | +0.00(+0.00%) |
Aug 08, 2003 | 8.859 | 9.185 | 8.806 | 8.815 | 39,706 | -0.04(-0.50%) |
Aug 07, 2003 | 9.035 | 9.202 | 8.779 | 8.859 | 171,192 | -0.14(-1.57%) |
Aug 06, 2003 | 8.973 | 9.238 | 8.630 | 9.000 | 193,201 | +0.04(+0.39%) |
Aug 05, 2003 | 8.753 | 9.194 | 8.753 | 8.964 | 155,763 | +0.30(+3.46%) |
Aug 04, 2003 | 8.947 | 9.344 | 8.101 | 8.665 | 126,834 | -0.33(-3.63%) |
Aug 01, 2003 | 8.903 | 9.106 | 8.638 | 8.991 | 99,153 | +0.04(+0.49%) |
Jul 31, 2003 | 8.815 | 9.097 | 8.594 | 8.947 | 90,758 | +0.13(+1.50%) |
Jul 30, 2003 | 8.339 | 9.564 | 8.339 | 8.815 | 206,361 | +0.48(+5.71%) |
Jul 29, 2003 | 8.154 | 8.356 | 8.092 | 8.339 | 82,816 | +0.23(+2.83%) |
Jul 28, 2003 | 8.136 | 8.198 | 8.004 | 8.109 | 147,368 | +0.02(+0.22%) |
Jul 25, 2003 | 8.154 | 8.162 | 7.775 | 8.092 | 69,770 | -0.06(-0.76%) |
Jul 24, 2003 | 8.330 | 8.330 | 7.766 | 8.154 | 149,070 | -0.18(-2.12%) |
Jul 23, 2003 | 8.312 | 8.444 | 7.889 | 8.330 | 180,495 | +0.08(+0.96%) |
Jul 22, 2003 | 8.154 | 8.286 | 8.021 | 8.251 | 67,047 | +0.10(+1.19%) |
Jul 21, 2003 | 8.365 | 8.392 | 7.757 | 8.154 | 129,557 | -0.21(-2.53%) |
Jul 18, 2003 | 8.321 | 8.462 | 8.259 | 8.365 | 55,816 | -0.09(-1.04%) |
Jul 17, 2003 | 8.647 | 8.726 | 8.409 | 8.453 | 126,721 | -0.27(-3.13%) |
Jul 16, 2003 | 8.691 | 8.779 | 8.462 | 8.726 | 123,204 | +0.00(+0.00%) |
Jul 15, 2003 | 8.480 | 8.815 | 8.462 | 8.726 | 108,342 | +0.24(+2.80%) |
Jul 14, 2003 | 8.815 | 8.947 | 8.242 | 8.489 | 329,225 | -0.28(-3.22%) |
Jul 11, 2003 | 9.696 | 10.09 | 8.771 | 8.771 | 661,966 | -0.26(-2.93%) |
Jul 10, 2003 | 11.23 | 11.23 | 8.118 | 9.035 | 1,648,053 | -2.19(-19.55%) |
Jul 09, 2003 | 12.08 | 12.11 | 10.67 | 11.23 | 502,686 | -0.85(-7.01%) |
Jul 08, 2003 | 9.978 | 12.51 | 9.934 | 12.08 | 1,393,137 | +2.10(+21.03%) |
Jul 07, 2003 | 9.529 | 9.978 | 9.167 | 9.978 | 260,475 | +0.45(+4.72%) |
Jul 03, 2003 | 9.520 | 9.784 | 9.520 | 9.529 | 85,312 | -0.23(-2.35%) |
Jul 02, 2003 | 8.868 | 9.784 | 8.868 | 9.758 | 220,428 | +0.80(+8.96%) |
Jul 01, 2003 | 9.432 | 9.432 | 8.947 | 8.956 | 240,962 | -0.47(-4.96%) |
Jun 30, 2003 | 8.903 | 9.731 | 8.903 | 9.423 | 1,353,090 | +0.48(+5.32%) |
Jun 27, 2003 | 9.740 | 9.740 | 8.524 | 8.947 | 590,041 | -0.79(-8.14%) |
Jun 26, 2003 | 8.374 | 10.05 | 7.404 | 9.740 | 1,369,313 | +1.45(+17.55%) |
Jun 25, 2003 | 7.845 | 8.885 | 7.845 | 8.286 | 722,548 | +0.43(+5.50%) |
Jun 24, 2003 | 6.937 | 7.951 | 6.823 | 7.854 | 652,664 | +0.97(+14.08%) |
Jun 23, 2003 | 6.893 | 7.052 | 6.761 | 6.884 | 71,245 | -0.01(-0.13%) |
Jun 20, 2003 | 6.717 | 6.964 | 6.664 | 6.893 | 65,005 | +0.17(+2.49%) |
Jun 19, 2003 | 7.140 | 7.140 | 6.655 | 6.726 | 171,532 | -0.33(-4.74%) |
Jun 18, 2003 | 6.673 | 7.087 | 6.664 | 7.061 | 170,738 | +0.33(+4.84%) |
Jun 17, 2003 | 6.814 | 6.814 | 6.567 | 6.734 | 34,261 | -0.12(-1.80%) |
Jun 16, 2003 | 6.699 | 6.893 | 6.673 | 6.858 | 133,527 | +0.20(+3.05%) |
Jun 13, 2003 | 7.034 | 7.052 | 6.611 | 6.655 | 78,732 | -0.33(-4.79%) |
Jun 12, 2003 | 7.043 | 7.290 | 6.708 | 6.990 | 226,781 | +0.04(+0.51%) |
Jun 11, 2003 | 6.796 | 7.016 | 6.796 | 6.955 | 136,250 | +0.20(+3.00%) |
Jun 10, 2003 | 6.540 | 6.972 | 6.523 | 6.752 | 120,027 | +0.18(+2.68%) |
Jun 09, 2003 | 7.140 | 7.316 | 6.479 | 6.576 | 124,792 | -0.55(-7.67%) |
Jun 06, 2003 | 7.193 | 7.537 | 7.122 | 7.122 | 83,384 | -0.07(-0.98%) |
Jun 05, 2003 | 7.501 | 7.501 | 7.193 | 7.193 | 67,614 | -0.37(-4.90%) |
Jun 04, 2003 | 7.422 | 7.651 | 7.422 | 7.563 | 130,237 | +0.11(+1.54%) |
Jun 03, 2003 | 7.492 | 7.704 | 7.272 | 7.448 | 111,519 | -0.13(-1.74%) |