Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.161 | 9.161 | 9.024 | 9.024 | 54,063 | -0.06(-0.71%) |
Aug 28, 2003 | 9.143 | 9.198 | 9.024 | 9.089 | 93,432 | -0.02(-0.20%) |
Aug 27, 2003 | 9.125 | 9.277 | 9.075 | 9.107 | 82,620 | -0.05(-0.59%) |
Aug 26, 2003 | 9.039 | 9.198 | 8.945 | 9.161 | 48,518 | +0.13(+1.40%) |
Aug 25, 2003 | 9.198 | 9.201 | 9.035 | 9.035 | 113,949 | -0.14(-1.53%) |
Aug 22, 2003 | 9.486 | 9.486 | 9.176 | 9.176 | 65,985 | -0.35(-3.64%) |
Aug 21, 2003 | 9.331 | 9.558 | 9.299 | 9.522 | 69,312 | +0.19(+2.05%) |
Aug 20, 2003 | 9.306 | 9.378 | 9.241 | 9.331 | 37,705 | -0.01(-0.08%) |
Aug 19, 2003 | 9.252 | 9.378 | 9.201 | 9.338 | 70,143 | +0.14(+1.53%) |
Aug 18, 2003 | 9.179 | 9.262 | 9.179 | 9.198 | 51,291 | +0.02(+0.20%) |
Aug 15, 2003 | 9.089 | 9.288 | 9.089 | 9.179 | 64,321 | +0.13(+1.39%) |
Aug 14, 2003 | 9.017 | 9.143 | 9.017 | 9.053 | 44,082 | +0.04(+0.44%) |
Aug 13, 2003 | 8.945 | 9.050 | 8.895 | 9.014 | 63,489 | +0.01(+0.16%) |
Aug 12, 2003 | 8.620 | 8.999 | 8.610 | 8.999 | 103,413 | +0.41(+4.83%) |
Aug 11, 2003 | 8.584 | 8.653 | 8.476 | 8.584 | 116,167 | -0.13(-1.45%) |
Aug 08, 2003 | 8.711 | 8.750 | 8.656 | 8.711 | 79,570 | -0.04(-0.45%) |
Aug 07, 2003 | 8.945 | 8.945 | 8.675 | 8.750 | 123,098 | -0.14(-1.58%) |
Aug 06, 2003 | 8.783 | 9.006 | 8.765 | 8.891 | 112,840 | -0.05(-0.60%) |
Aug 05, 2003 | 9.107 | 9.107 | 8.909 | 8.945 | 171,616 | -0.14(-1.55%) |
Aug 04, 2003 | 9.432 | 9.432 | 9.086 | 9.086 | 154,150 | -0.32(-3.41%) |
Aug 01, 2003 | 9.739 | 9.749 | 9.407 | 9.407 | 60,440 | -0.22(-2.29%) |
Jul 31, 2003 | 9.702 | 9.731 | 9.598 | 9.627 | 40,201 | -0.02(-0.22%) |
Jul 30, 2003 | 9.684 | 9.742 | 9.504 | 9.648 | 87,056 | -0.01(-0.11%) |
Jul 29, 2003 | 9.529 | 9.677 | 9.529 | 9.659 | 36,596 | +0.13(+1.36%) |
Jul 28, 2003 | 9.648 | 9.695 | 9.515 | 9.529 | 49,627 | -0.05(-0.49%) |
Jul 25, 2003 | 9.486 | 9.594 | 9.414 | 9.576 | 47,964 | +0.10(+1.10%) |
Jul 24, 2003 | 9.468 | 9.533 | 9.450 | 9.472 | 134,742 | -0.01(-0.15%) |
Jul 23, 2003 | 9.594 | 9.594 | 9.367 | 9.486 | 91,492 | -0.11(-1.13%) |
Jul 22, 2003 | 9.630 | 9.648 | 9.306 | 9.594 | 86,224 | +0.00(+0.00%) |
Jul 21, 2003 | 9.775 | 9.782 | 9.540 | 9.594 | 64,321 | -0.07(-0.71%) |
Jul 18, 2003 | 9.702 | 9.739 | 9.601 | 9.663 | 52,400 | +0.03(+0.34%) |
Jul 17, 2003 | 9.847 | 9.847 | 9.576 | 9.630 | 70,975 | -0.13(-1.37%) |
Jul 16, 2003 | 9.883 | 9.912 | 9.576 | 9.764 | 101,473 | -0.06(-0.66%) |
Jul 15, 2003 | 10.17 | 10.17 | 9.829 | 9.829 | 71,530 | -0.30(-2.96%) |
Jul 14, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 100,364 | +0.25(+2.48%) |
Jul 11, 2003 | 9.919 | 10.06 | 9.829 | 9.883 | 98,977 | +0.05(+0.51%) |
Jul 10, 2003 | 10.06 | 10.10 | 9.829 | 9.832 | 61,271 | -0.19(-1.94%) |
Jul 09, 2003 | 10.06 | 10.09 | 9.919 | 10.03 | 113,949 | -0.09(-0.93%) |
Jul 08, 2003 | 10.10 | 10.12 | 9.977 | 10.12 | 85,392 | +0.11(+1.12%) |
Jul 07, 2003 | 10.06 | 10.19 | 9.930 | 10.01 | 105,631 | +0.06(+0.65%) |
Jul 03, 2003 | 10.12 | 10.13 | 9.944 | 9.944 | 32,715 | -0.05(-0.47%) |
Jul 02, 2003 | 9.811 | 10.07 | 9.739 | 9.991 | 146,110 | +0.32(+3.36%) |
Jul 01, 2003 | 9.991 | 10.07 | 9.666 | 9.666 | 75,966 | -0.18(-1.83%) |
Jun 30, 2003 | 10.06 | 10.08 | 9.731 | 9.847 | 122,543 | -0.18(-1.76%) |
Jun 27, 2003 | 9.937 | 10.10 | 9.919 | 10.02 | 62,103 | +0.16(+1.61%) |
Jun 26, 2003 | 9.847 | 10.06 | 9.811 | 9.865 | 45,191 | +0.07(+0.74%) |
Jun 25, 2003 | 9.811 | 9.991 | 9.742 | 9.793 | 75,966 | +0.05(+0.56%) |
Jun 24, 2003 | 9.739 | 9.811 | 9.670 | 9.739 | 90,105 | +0.05(+0.56%) |
Jun 23, 2003 | 9.991 | 9.991 | 9.684 | 9.684 | 59,608 | -0.32(-3.24%) |
Jun 20, 2003 | 10.10 | 10.14 | 9.937 | 10.01 | 53,231 | +0.02(+0.18%) |
Jun 19, 2003 | 10.19 | 10.26 | 9.962 | 9.991 | 52,400 | -0.13(-1.25%) |
Jun 18, 2003 | 10.37 | 10.44 | 10.02 | 10.12 | 93,155 | -0.24(-2.30%) |
Jun 17, 2003 | 10.28 | 10.39 | 10.23 | 10.36 | 53,509 | +0.17(+1.63%) |
Jun 16, 2003 | 9.811 | 10.23 | 9.811 | 10.19 | 70,975 | +0.45(+4.63%) |
Jun 13, 2003 | 10.03 | 10.05 | 9.739 | 9.739 | 53,231 | -0.22(-2.17%) |
Jun 12, 2003 | 9.919 | 10.10 | 9.919 | 9.955 | 58,222 | +0.09(+0.91%) |
Jun 11, 2003 | 9.865 | 9.912 | 9.749 | 9.865 | 78,738 | +0.07(+0.74%) |
Jun 10, 2003 | 9.504 | 9.793 | 9.504 | 9.793 | 41,032 | +0.39(+4.14%) |
Jun 09, 2003 | 9.702 | 9.702 | 9.378 | 9.403 | 67,371 | -0.24(-2.51%) |
Jun 06, 2003 | 9.883 | 9.955 | 9.630 | 9.645 | 80,402 | -0.13(-1.33%) |
Jun 05, 2003 | 9.522 | 9.793 | 9.497 | 9.775 | 80,679 | +0.31(+3.24%) |
Jun 04, 2003 | 9.342 | 9.468 | 9.306 | 9.468 | 61,549 | +0.07(+0.77%) |
Jun 03, 2003 | 9.432 | 9.461 | 9.288 | 9.396 | 75,411 | -0.04(-0.38%) |