Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.402 | 9.542 | 9.361 | 9.521 | 714,009 | +0.11(+1.19%) |
Aug 28, 2003 | 9.507 | 9.549 | 9.368 | 9.409 | 834,921 | -0.03(-0.30%) |
Aug 27, 2003 | 9.340 | 9.493 | 9.305 | 9.437 | 511,296 | +0.10(+1.05%) |
Aug 26, 2003 | 9.354 | 9.423 | 9.249 | 9.340 | 765,296 | -0.01(-0.15%) |
Aug 25, 2003 | 9.514 | 9.528 | 9.333 | 9.354 | 812,142 | -0.09(-0.96%) |
Aug 22, 2003 | 9.689 | 9.703 | 9.402 | 9.444 | 645,244 | -0.19(-1.96%) |
Aug 21, 2003 | 9.598 | 9.682 | 9.479 | 9.633 | 709,855 | +0.10(+1.10%) |
Aug 20, 2003 | 9.598 | 9.661 | 9.458 | 9.528 | 500,694 | -0.04(-0.44%) |
Aug 19, 2003 | 9.528 | 9.654 | 9.493 | 9.570 | 642,809 | +0.09(+0.96%) |
Aug 18, 2003 | 9.528 | 9.598 | 9.458 | 9.479 | 538,229 | +0.02(+0.22%) |
Aug 15, 2003 | 9.528 | 9.528 | 9.186 | 9.458 | 595,963 | -0.03(-0.37%) |
Aug 14, 2003 | 9.598 | 9.654 | 9.437 | 9.493 | 632,064 | -0.03(-0.37%) |
Aug 13, 2003 | 9.668 | 9.703 | 9.486 | 9.528 | 550,692 | -0.07(-0.73%) |
Aug 12, 2003 | 9.563 | 9.703 | 9.528 | 9.598 | 483,217 | +0.10(+1.10%) |
Aug 11, 2003 | 9.696 | 9.696 | 9.389 | 9.493 | 715,155 | -0.17(-1.73%) |
Aug 08, 2003 | 9.619 | 9.731 | 9.598 | 9.661 | 320,186 | +0.05(+0.51%) |
Aug 07, 2003 | 9.563 | 9.696 | 9.500 | 9.612 | 509,290 | +0.05(+0.51%) |
Aug 06, 2003 | 9.654 | 9.682 | 9.563 | 9.563 | 333,939 | -0.14(-1.44%) |
Aug 05, 2003 | 9.814 | 9.814 | 9.612 | 9.703 | 495,824 | -0.10(-1.00%) |
Aug 04, 2003 | 9.807 | 9.835 | 9.633 | 9.800 | 692,807 | +0.15(+1.59%) |
Aug 01, 2003 | 9.877 | 9.912 | 9.640 | 9.647 | 464,163 | -0.17(-1.78%) |
Jul 31, 2003 | 9.863 | 9.877 | 9.738 | 9.821 | 973,024 | -0.04(-0.42%) |
Jul 30, 2003 | 9.738 | 9.898 | 9.703 | 9.863 | 771,313 | +0.20(+2.02%) |
Jul 29, 2003 | 9.772 | 9.842 | 9.619 | 9.668 | 786,356 | -0.08(-0.86%) |
Jul 28, 2003 | 9.423 | 9.772 | 9.423 | 9.751 | 1,307,394 | +0.45(+4.88%) |
Jul 25, 2003 | 9.416 | 9.458 | 9.249 | 9.298 | 747,962 | -0.10(-1.04%) |
Jul 24, 2003 | 9.423 | 9.458 | 9.277 | 9.395 | 454,421 | +0.05(+0.52%) |
Jul 23, 2003 | 9.444 | 9.458 | 8.572 | 9.347 | 690,371 | -0.07(-0.74%) |
Jul 22, 2003 | 9.347 | 9.451 | 9.305 | 9.416 | 318,897 | +0.14(+1.50%) |
Jul 21, 2003 | 9.430 | 9.458 | 9.242 | 9.277 | 232,368 | -0.15(-1.63%) |
Jul 18, 2003 | 9.242 | 9.430 | 9.221 | 9.430 | 417,317 | +0.26(+2.82%) |
Jul 17, 2003 | 9.242 | 9.242 | 9.144 | 9.172 | 309,585 | -0.08(-0.83%) |
Jul 16, 2003 | 9.319 | 9.389 | 9.137 | 9.249 | 390,097 | -0.02(-0.23%) |
Jul 15, 2003 | 9.284 | 9.305 | 9.179 | 9.270 | 388,378 | -0.04(-0.45%) |
Jul 14, 2003 | 9.354 | 9.402 | 9.256 | 9.312 | 497,686 | +0.03(+0.38%) |
Jul 11, 2003 | 9.214 | 9.389 | 9.214 | 9.277 | 500,121 | +0.13(+1.45%) |
Jul 10, 2003 | 9.458 | 9.479 | 9.074 | 9.144 | 1,391,917 | -0.34(-3.53%) |
Jul 09, 2003 | 9.549 | 9.577 | 9.437 | 9.479 | 696,102 | +0.03(+0.37%) |
Jul 08, 2003 | 9.493 | 9.668 | 9.437 | 9.444 | 1,030,901 | -0.10(-1.02%) |
Jul 07, 2003 | 9.605 | 9.633 | 9.493 | 9.542 | 611,148 | +0.08(+0.81%) |
Jul 03, 2003 | 9.514 | 9.549 | 9.368 | 9.465 | 266,177 | -0.05(-0.51%) |
Jul 02, 2003 | 9.451 | 9.528 | 9.444 | 9.514 | 613,727 | +0.06(+0.66%) |
Jul 01, 2003 | 9.598 | 9.598 | 9.298 | 9.451 | 693,809 | -0.15(-1.53%) |
Jun 30, 2003 | 9.319 | 9.703 | 9.291 | 9.598 | 1,070,441 | +0.31(+3.38%) |
Jun 27, 2003 | 9.598 | 9.598 | 9.242 | 9.284 | 601,980 | -0.28(-2.92%) |
Jun 26, 2003 | 9.340 | 9.598 | 9.193 | 9.563 | 889,646 | +0.25(+2.70%) |
Jun 25, 2003 | 9.465 | 9.591 | 9.312 | 9.312 | 772,889 | -0.11(-1.19%) |
Jun 24, 2003 | 9.095 | 9.493 | 9.095 | 9.423 | 1,351,231 | +0.37(+4.09%) |
Jun 23, 2003 | 9.375 | 9.375 | 9.053 | 9.053 | 731,630 | -0.32(-3.43%) |
Jun 20, 2003 | 9.312 | 9.458 | 9.312 | 9.375 | 919,731 | +0.20(+2.21%) |
Jun 19, 2003 | 9.249 | 9.395 | 9.172 | 9.172 | 463,017 | -0.09(-0.98%) |
Jun 18, 2003 | 9.382 | 9.423 | 9.235 | 9.263 | 407,862 | -0.12(-1.26%) |
Jun 17, 2003 | 9.389 | 9.416 | 9.284 | 9.382 | 570,462 | +0.06(+0.67%) |
Jun 16, 2003 | 9.026 | 9.319 | 9.019 | 9.319 | 887,211 | +0.34(+3.81%) |
Jun 13, 2003 | 9.060 | 9.067 | 8.977 | 8.977 | 568,600 | -0.06(-0.70%) |
Jun 12, 2003 | 8.935 | 9.067 | 8.921 | 9.039 | 516,453 | +0.13(+1.49%) |
Jun 11, 2003 | 9.039 | 9.039 | 8.795 | 8.907 | 747,962 | -0.03(-0.31%) |
Jun 10, 2003 | 8.760 | 8.977 | 8.760 | 8.935 | 756,987 | +0.17(+1.99%) |
Jun 09, 2003 | 9.005 | 9.019 | 8.642 | 8.760 | 785,783 | -0.22(-2.49%) |
Jun 06, 2003 | 9.046 | 9.074 | 8.935 | 8.984 | 610,432 | +0.04(+0.47%) |
Jun 05, 2003 | 8.907 | 8.970 | 8.837 | 8.942 | 721,602 | +0.10(+1.18%) |
Jun 04, 2003 | 8.970 | 8.970 | 8.830 | 8.837 | 819,306 | +0.04(+0.48%) |
Jun 03, 2003 | 8.935 | 8.949 | 8.725 | 8.795 | 736,788 | -0.02(-0.24%) |