Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.924 | 9.034 | 8.924 | 8.930 | 307,419 | +0.01(+0.07%) |
Aug 28, 2003 | 8.924 | 8.955 | 8.899 | 8.924 | 159,491 | +0.01(+0.07%) |
Aug 27, 2003 | 8.932 | 8.949 | 8.824 | 8.918 | 349,821 | -0.07(-0.74%) |
Aug 26, 2003 | 8.812 | 9.017 | 8.768 | 8.984 | 557,016 | +0.22(+2.56%) |
Aug 25, 2003 | 8.837 | 8.837 | 8.731 | 8.760 | 265,498 | -0.04(-0.40%) |
Aug 22, 2003 | 8.887 | 8.887 | 8.727 | 8.795 | 249,115 | -0.10(-1.14%) |
Aug 21, 2003 | 8.945 | 8.997 | 8.891 | 8.897 | 286,217 | -0.05(-0.58%) |
Aug 20, 2003 | 9.080 | 9.082 | 8.938 | 8.949 | 163,346 | -0.21(-2.33%) |
Aug 19, 2003 | 9.090 | 9.163 | 9.071 | 9.163 | 172,983 | +0.02(+0.23%) |
Aug 18, 2003 | 9.132 | 9.235 | 9.111 | 9.142 | 321,874 | +0.01(+0.11%) |
Aug 15, 2003 | 9.046 | 9.154 | 9.046 | 9.132 | 417,762 | +0.07(+0.80%) |
Aug 14, 2003 | 9.090 | 9.121 | 9.051 | 9.059 | 185,511 | -0.11(-1.22%) |
Aug 13, 2003 | 9.057 | 9.217 | 9.053 | 9.171 | 266,462 | +0.09(+1.03%) |
Aug 12, 2003 | 8.997 | 9.086 | 8.992 | 9.078 | 249,115 | +0.08(+0.88%) |
Aug 11, 2003 | 8.893 | 9.015 | 8.893 | 8.999 | 353,194 | +0.12(+1.38%) |
Aug 08, 2003 | 8.739 | 8.891 | 8.739 | 8.876 | 301,155 | +0.13(+1.52%) |
Aug 07, 2003 | 8.538 | 8.779 | 8.538 | 8.743 | 392,706 | +0.23(+2.71%) |
Aug 06, 2003 | 8.598 | 8.598 | 8.496 | 8.513 | 351,749 | -0.07(-0.82%) |
Aug 05, 2003 | 8.530 | 8.677 | 8.530 | 8.584 | 425,471 | +0.06(+0.66%) |
Aug 04, 2003 | 8.613 | 8.621 | 8.463 | 8.528 | 537,742 | -0.13(-1.56%) |
Aug 01, 2003 | 8.692 | 8.727 | 8.652 | 8.662 | 422,098 | -0.05(-0.57%) |
Jul 31, 2003 | 8.714 | 8.741 | 8.613 | 8.712 | 442,818 | +0.00(+0.00%) |
Jul 30, 2003 | 8.743 | 8.779 | 8.687 | 8.712 | 208,640 | -0.13(-1.50%) |
Jul 29, 2003 | 8.862 | 8.891 | 8.787 | 8.845 | 208,640 | -0.03(-0.33%) |
Jul 28, 2003 | 8.893 | 8.951 | 8.862 | 8.874 | 212,495 | +0.02(+0.19%) |
Jul 25, 2003 | 8.831 | 8.938 | 8.831 | 8.858 | 238,996 | +0.11(+1.28%) |
Jul 24, 2003 | 8.802 | 8.885 | 8.745 | 8.745 | 145,518 | -0.04(-0.50%) |
Jul 23, 2003 | 8.660 | 8.847 | 8.660 | 8.789 | 567,135 | +0.13(+1.46%) |
Jul 22, 2003 | 8.658 | 8.675 | 8.590 | 8.662 | 346,930 | -0.03(-0.38%) |
Jul 21, 2003 | 8.640 | 8.716 | 8.640 | 8.696 | 190,811 | -0.04(-0.47%) |
Jul 18, 2003 | 8.741 | 8.741 | 8.669 | 8.737 | 200,930 | -0.02(-0.24%) |
Jul 17, 2003 | 8.748 | 8.789 | 8.727 | 8.758 | 219,722 | -0.06(-0.71%) |
Jul 16, 2003 | 8.843 | 8.893 | 8.787 | 8.820 | 342,594 | -0.01(-0.07%) |
Jul 15, 2003 | 8.820 | 9.028 | 8.745 | 8.826 | 402,343 | -0.01(-0.09%) |
Jul 14, 2003 | 8.814 | 8.932 | 8.814 | 8.835 | 315,610 | +0.07(+0.76%) |
Jul 11, 2003 | 8.733 | 8.772 | 8.721 | 8.768 | 336,330 | +0.05(+0.52%) |
Jul 10, 2003 | 8.733 | 8.775 | 8.685 | 8.723 | 232,732 | -0.11(-1.22%) |
Jul 09, 2003 | 8.779 | 8.878 | 8.748 | 8.831 | 305,009 | +0.00(+0.05%) |
Jul 08, 2003 | 8.909 | 8.909 | 8.797 | 8.826 | 324,765 | -0.12(-1.37%) |
Jul 07, 2003 | 8.905 | 8.972 | 8.874 | 8.949 | 340,666 | -0.00(-0.02%) |
Jul 03, 2003 | 8.874 | 9.005 | 8.868 | 8.951 | 210,567 | +0.09(+0.98%) |
Jul 02, 2003 | 8.860 | 8.909 | 8.835 | 8.864 | 278,508 | +0.00(+0.00%) |
Jul 01, 2003 | 8.799 | 8.864 | 8.752 | 8.864 | 210,085 | +0.03(+0.35%) |
Jun 30, 2003 | 8.737 | 8.868 | 8.716 | 8.833 | 417,762 | +0.05(+0.61%) |
Jun 27, 2003 | 8.804 | 8.835 | 8.741 | 8.779 | 292,963 | -0.05(-0.54%) |
Jun 26, 2003 | 8.841 | 8.878 | 8.775 | 8.826 | 454,382 | -0.04(-0.44%) |
Jun 25, 2003 | 8.899 | 8.951 | 8.862 | 8.866 | 265,498 | +0.02(+0.23%) |
Jun 24, 2003 | 8.864 | 8.924 | 8.789 | 8.845 | 396,561 | -0.02(-0.28%) |
Jun 23, 2003 | 8.912 | 8.945 | 8.849 | 8.870 | 333,920 | -0.05(-0.51%) |
Jun 20, 2003 | 9.123 | 9.123 | 8.905 | 8.916 | 661,577 | -0.21(-2.25%) |
Jun 19, 2003 | 9.132 | 9.190 | 9.086 | 9.121 | 454,864 | -0.11(-1.24%) |
Jun 18, 2003 | 9.318 | 9.318 | 9.210 | 9.235 | 520,396 | -0.03(-0.34%) |
Jun 17, 2003 | 9.248 | 9.295 | 9.175 | 9.266 | 522,805 | +0.01(+0.13%) |
Jun 16, 2003 | 9.146 | 9.254 | 9.109 | 9.254 | 399,933 | +0.11(+1.18%) |
Jun 13, 2003 | 9.121 | 9.206 | 9.102 | 9.146 | 621,584 | +0.02(+0.18%) |
Jun 12, 2003 | 9.084 | 9.129 | 9.067 | 9.129 | 356,085 | +0.02(+0.18%) |
Jun 11, 2003 | 9.015 | 9.138 | 8.997 | 9.113 | 544,970 | +0.15(+1.62%) |
Jun 10, 2003 | 8.876 | 8.968 | 8.812 | 8.968 | 993,089 | +0.09(+1.05%) |
Jun 09, 2003 | 8.934 | 9.001 | 8.860 | 8.874 | 312,719 | -0.06(-0.70%) |
Jun 06, 2003 | 9.024 | 9.055 | 8.899 | 8.936 | 428,844 | -0.09(-0.94%) |
Jun 05, 2003 | 8.909 | 9.080 | 8.905 | 9.022 | 327,656 | +0.11(+1.28%) |
Jun 04, 2003 | 8.839 | 8.968 | 8.802 | 8.907 | 404,752 | +0.15(+1.73%) |
Jun 03, 2003 | 8.777 | 8.787 | 8.708 | 8.756 | 801,795 | -0.06(-0.71%) |