Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.10 | 10.14 | 10.000 | 10.10 | 579,553 | -0.01(-0.12%) |
Aug 28, 2003 | 10.09 | 10.14 | 10.03 | 10.11 | 659,116 | -0.01(-0.12%) |
Aug 27, 2003 | 9.958 | 10.14 | 9.940 | 10.12 | 943,365 | +0.16(+1.62%) |
Aug 26, 2003 | 9.672 | 9.958 | 9.624 | 9.958 | 372,857 | +0.29(+3.03%) |
Aug 25, 2003 | 9.791 | 9.821 | 9.624 | 9.666 | 372,019 | -0.04(-0.43%) |
Aug 22, 2003 | 10.000 | 10.01 | 9.701 | 9.707 | 241,536 | -0.21(-2.11%) |
Aug 21, 2003 | 9.970 | 10.06 | 9.731 | 9.916 | 368,167 | +0.04(+0.36%) |
Aug 20, 2003 | 9.875 | 10.10 | 9.827 | 9.881 | 342,037 | +0.00(+0.00%) |
Aug 19, 2003 | 9.910 | 10.02 | 9.881 | 9.881 | 446,222 | +0.07(+0.67%) |
Aug 18, 2003 | 9.791 | 9.851 | 9.737 | 9.815 | 193,966 | +0.03(+0.31%) |
Aug 15, 2003 | 9.815 | 9.827 | 9.743 | 9.785 | 296,979 | -0.01(-0.06%) |
Aug 14, 2003 | 9.731 | 9.791 | 9.672 | 9.791 | 591,613 | +0.06(+0.61%) |
Aug 13, 2003 | 9.701 | 9.755 | 9.642 | 9.731 | 564,310 | +0.06(+0.62%) |
Aug 12, 2003 | 9.701 | 9.731 | 9.564 | 9.672 | 291,284 | -0.03(-0.31%) |
Aug 11, 2003 | 9.600 | 9.701 | 9.522 | 9.701 | 415,235 | +0.11(+1.18%) |
Aug 08, 2003 | 9.403 | 9.636 | 9.385 | 9.588 | 358,787 | +0.21(+2.29%) |
Aug 07, 2003 | 9.307 | 9.379 | 9.194 | 9.373 | 276,376 | +0.07(+0.77%) |
Aug 06, 2003 | 9.313 | 9.379 | 9.224 | 9.301 | 493,290 | +0.04(+0.39%) |
Aug 05, 2003 | 9.504 | 9.546 | 9.224 | 9.266 | 574,193 | -0.26(-2.76%) |
Aug 04, 2003 | 9.761 | 9.767 | 9.498 | 9.528 | 558,113 | -0.26(-2.68%) |
Aug 01, 2003 | 9.845 | 9.851 | 9.678 | 9.791 | 451,750 | -0.09(-0.91%) |
Jul 31, 2003 | 9.910 | 9.946 | 9.761 | 9.881 | 281,234 | +0.03(+0.30%) |
Jul 30, 2003 | 9.910 | 9.934 | 9.815 | 9.851 | 259,291 | +0.03(+0.30%) |
Jul 29, 2003 | 9.827 | 9.851 | 9.737 | 9.821 | 262,306 | -0.01(-0.06%) |
Jul 28, 2003 | 9.660 | 9.827 | 9.636 | 9.827 | 223,781 | +0.21(+2.24%) |
Jul 25, 2003 | 9.660 | 9.701 | 9.552 | 9.612 | 301,669 | -0.06(-0.62%) |
Jul 24, 2003 | 9.642 | 9.749 | 9.558 | 9.672 | 572,685 | +0.18(+1.89%) |
Jul 23, 2003 | 9.612 | 9.678 | 9.463 | 9.492 | 222,608 | -0.12(-1.24%) |
Jul 22, 2003 | 9.504 | 9.672 | 9.504 | 9.612 | 275,371 | +0.15(+1.58%) |
Jul 21, 2003 | 9.558 | 9.672 | 9.433 | 9.463 | 375,872 | -0.06(-0.63%) |
Jul 18, 2003 | 9.552 | 9.695 | 9.504 | 9.522 | 204,183 | +0.00(+0.00%) |
Jul 17, 2003 | 9.803 | 9.803 | 9.516 | 9.522 | 330,312 | -0.24(-2.51%) |
Jul 16, 2003 | 9.761 | 9.821 | 9.546 | 9.767 | 478,382 | +0.19(+1.93%) |
Jul 15, 2003 | 9.582 | 9.606 | 9.516 | 9.582 | 701,829 | -0.12(-1.23%) |
Jul 14, 2003 | 9.791 | 9.791 | 9.558 | 9.701 | 690,606 | -0.04(-0.43%) |
Jul 11, 2003 | 9.612 | 9.809 | 9.600 | 9.743 | 956,263 | +0.15(+1.56%) |
Jul 10, 2003 | 9.827 | 9.845 | 9.421 | 9.594 | 697,306 | -0.23(-2.37%) |
Jul 09, 2003 | 9.672 | 9.881 | 9.445 | 9.827 | 1,352,570 | +0.14(+1.48%) |
Jul 08, 2003 | 9.510 | 9.755 | 9.409 | 9.684 | 921,758 | +0.16(+1.69%) |
Jul 07, 2003 | 9.552 | 9.672 | 9.457 | 9.522 | 716,569 | +0.24(+2.57%) |
Jul 03, 2003 | 9.224 | 9.313 | 9.170 | 9.284 | 398,987 | +0.03(+0.32%) |
Jul 02, 2003 | 9.092 | 9.272 | 9.063 | 9.254 | 1,150,061 | +0.19(+2.11%) |
Jul 01, 2003 | 9.045 | 9.104 | 8.854 | 9.063 | 1,102,156 | +0.02(+0.20%) |
Jun 30, 2003 | 9.045 | 9.104 | 8.979 | 9.045 | 1,415,048 | +0.01(+0.13%) |
Jun 27, 2003 | 9.045 | 9.152 | 8.967 | 9.033 | 509,370 | +0.02(+0.20%) |
Jun 26, 2003 | 8.842 | 9.075 | 8.836 | 9.015 | 747,222 | +0.20(+2.30%) |
Jun 25, 2003 | 8.806 | 8.842 | 8.687 | 8.812 | 480,392 | +0.04(+0.41%) |
Jun 24, 2003 | 8.537 | 8.776 | 8.537 | 8.776 | 383,242 | +0.15(+1.73%) |
Jun 23, 2003 | 8.830 | 8.836 | 8.537 | 8.627 | 741,694 | -0.21(-2.36%) |
Jun 20, 2003 | 8.692 | 8.889 | 8.645 | 8.836 | 657,441 | +0.14(+1.65%) |
Jun 19, 2003 | 8.746 | 8.895 | 8.687 | 8.692 | 310,881 | -0.10(-1.15%) |
Jun 18, 2003 | 8.889 | 8.889 | 8.549 | 8.794 | 554,930 | -0.02(-0.20%) |
Jun 17, 2003 | 8.895 | 8.901 | 8.716 | 8.812 | 384,079 | +0.01(+0.14%) |
Jun 16, 2003 | 8.860 | 8.901 | 8.698 | 8.800 | 474,697 | -0.03(-0.34%) |
Jun 13, 2003 | 8.836 | 8.889 | 8.758 | 8.830 | 259,961 | +0.02(+0.27%) |
Jun 12, 2003 | 8.907 | 8.937 | 8.794 | 8.806 | 372,857 | -0.06(-0.67%) |
Jun 11, 2003 | 8.806 | 8.919 | 8.776 | 8.866 | 442,537 | +0.08(+0.95%) |
Jun 10, 2003 | 8.585 | 8.830 | 8.579 | 8.782 | 420,427 | +0.24(+2.87%) |
Jun 09, 2003 | 8.585 | 8.716 | 8.537 | 8.537 | 591,278 | +0.00(+0.00%) |
Jun 06, 2003 | 8.597 | 8.704 | 8.501 | 8.537 | 540,190 | +0.03(+0.35%) |
Jun 05, 2003 | 8.710 | 8.710 | 8.507 | 8.507 | 530,978 | -0.17(-1.93%) |
Jun 04, 2003 | 8.561 | 8.698 | 8.543 | 8.675 | 526,120 | +0.17(+1.96%) |
Jun 03, 2003 | 8.460 | 8.513 | 8.400 | 8.507 | 528,465 | +0.07(+0.78%) |