Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.380 | 9.475 | 9.100 | 9.400 | 593,800 | +0.00(+0.00%) |
Aug 28, 2003 | 9.300 | 9.445 | 9.300 | 9.400 | 225,600 | +0.01(+0.05%) |
Aug 27, 2003 | 9.425 | 9.440 | 9.080 | 9.395 | 157,000 | +0.12(+1.29%) |
Aug 26, 2003 | 9.125 | 9.300 | 8.740 | 9.275 | 171,200 | +0.15(+1.64%) |
Aug 25, 2003 | 8.800 | 9.150 | 8.800 | 9.125 | 109,000 | +0.21(+2.30%) |
Aug 22, 2003 | 9.175 | 9.325 | 8.760 | 8.920 | 425,800 | -0.13(-1.44%) |
Aug 21, 2003 | 8.860 | 9.250 | 8.800 | 9.050 | 539,000 | +0.18(+1.97%) |
Aug 20, 2003 | 8.915 | 8.915 | 8.760 | 8.875 | 302,200 | +0.05(+0.57%) |
Aug 19, 2003 | 8.750 | 8.975 | 8.750 | 8.825 | 279,600 | -0.11(-1.18%) |
Aug 18, 2003 | 8.800 | 8.930 | 8.780 | 8.930 | 283,600 | +0.08(+0.90%) |
Aug 15, 2003 | 8.875 | 9.000 | 8.850 | 8.850 | 38,800 | -0.03(-0.28%) |
Aug 14, 2003 | 8.685 | 9.000 | 8.685 | 8.875 | 209,000 | +0.03(+0.28%) |
Aug 13, 2003 | 8.300 | 8.940 | 8.225 | 8.850 | 468,000 | +0.60(+7.27%) |
Aug 12, 2003 | 8.000 | 8.490 | 7.930 | 8.250 | 569,600 | +0.15(+1.85%) |
Aug 11, 2003 | 7.775 | 8.125 | 7.775 | 8.100 | 149,200 | +0.00(+0.00%) |
Aug 08, 2003 | 7.805 | 8.105 | 7.805 | 8.100 | 427,600 | +0.08(+1.00%) |
Aug 07, 2003 | 7.600 | 8.080 | 7.600 | 8.020 | 304,800 | +0.30(+3.89%) |
Aug 06, 2003 | 7.715 | 7.800 | 7.510 | 7.720 | 611,400 | -0.04(-0.45%) |
Aug 05, 2003 | 7.950 | 8.000 | 7.545 | 7.755 | 493,000 | -0.16(-1.96%) |
Aug 04, 2003 | 8.495 | 8.495 | 7.750 | 7.910 | 388,200 | -0.73(-8.50%) |
Aug 01, 2003 | 8.500 | 8.725 | 8.295 | 8.645 | 111,000 | +0.10(+1.17%) |
Jul 31, 2003 | 8.400 | 8.725 | 8.350 | 8.545 | 457,800 | +0.21(+2.58%) |
Jul 30, 2003 | 8.725 | 8.780 | 8.270 | 8.330 | 282,200 | -0.25(-2.96%) |
Jul 29, 2003 | 8.960 | 9.005 | 8.525 | 8.585 | 374,800 | -0.26(-2.95%) |
Jul 28, 2003 | 8.850 | 9.250 | 8.480 | 8.845 | 946,600 | -0.48(-5.15%) |
Jul 25, 2003 | 8.950 | 9.325 | 8.400 | 9.325 | 720,200 | +0.35(+3.96%) |
Jul 24, 2003 | 8.850 | 9.250 | 8.850 | 8.970 | 252,800 | +0.21(+2.34%) |
Jul 23, 2003 | 8.420 | 8.850 | 8.370 | 8.765 | 352,800 | +0.32(+3.73%) |
Jul 22, 2003 | 8.325 | 8.500 | 8.250 | 8.450 | 188,000 | +0.13(+1.62%) |
Jul 21, 2003 | 8.520 | 8.520 | 8.290 | 8.315 | 134,800 | -0.14(-1.60%) |
Jul 18, 2003 | 8.525 | 8.820 | 8.260 | 8.450 | 412,800 | -0.04(-0.47%) |
Jul 17, 2003 | 9.345 | 9.345 | 8.450 | 8.490 | 808,200 | -0.86(-9.20%) |
Jul 16, 2003 | 9.500 | 9.600 | 9.265 | 9.350 | 565,800 | -0.20(-2.04%) |
Jul 15, 2003 | 9.575 | 9.650 | 9.405 | 9.545 | 409,200 | -0.01(-0.05%) |
Jul 14, 2003 | 9.060 | 9.640 | 9.000 | 9.550 | 693,800 | +0.55(+6.11%) |
Jul 11, 2003 | 9.125 | 9.235 | 8.715 | 9.000 | 530,800 | -0.09(-0.94%) |
Jul 10, 2003 | 9.870 | 9.870 | 9.000 | 9.085 | 518,000 | -0.85(-8.56%) |
Jul 09, 2003 | 10.16 | 10.22 | 9.775 | 9.935 | 412,600 | -0.26(-2.60%) |
Jul 08, 2003 | 9.705 | 10.25 | 9.650 | 10.20 | 576,200 | +0.43(+4.40%) |
Jul 07, 2003 | 9.150 | 9.975 | 9.150 | 9.770 | 1,135,800 | +0.72(+7.96%) |
Jul 03, 2003 | 8.825 | 9.120 | 8.710 | 9.050 | 177,200 | +0.09(+1.00%) |
Jul 02, 2003 | 8.475 | 9.000 | 8.475 | 8.960 | 138,600 | +0.46(+5.35%) |
Jul 01, 2003 | 8.575 | 8.700 | 8.325 | 8.505 | 419,600 | -0.06(-0.70%) |
Jun 30, 2003 | 8.875 | 9.100 | 8.500 | 8.565 | 387,000 | -0.35(-3.93%) |
Jun 27, 2003 | 9.075 | 9.075 | 8.900 | 8.915 | 145,400 | -0.16(-1.76%) |
Jun 26, 2003 | 8.510 | 9.150 | 8.400 | 9.075 | 505,400 | +0.56(+6.58%) |
Jun 25, 2003 | 8.300 | 8.530 | 8.300 | 8.515 | 446,000 | +0.21(+2.59%) |
Jun 24, 2003 | 8.090 | 8.500 | 8.090 | 8.300 | 353,200 | +0.22(+2.72%) |
Jun 23, 2003 | 8.455 | 8.620 | 7.925 | 8.080 | 607,200 | -0.51(-5.88%) |
Jun 20, 2003 | 8.545 | 8.680 | 8.500 | 8.585 | 394,200 | +0.05(+0.59%) |
Jun 19, 2003 | 8.900 | 8.900 | 8.325 | 8.535 | 632,200 | -0.28(-3.18%) |
Jun 18, 2003 | 8.135 | 8.980 | 8.000 | 8.815 | 1,364,800 | +0.74(+9.16%) |
Jun 17, 2003 | 8.075 | 8.305 | 8.065 | 8.075 | 745,800 | -0.05(-0.62%) |
Jun 16, 2003 | 7.500 | 8.195 | 7.400 | 8.125 | 991,600 | +0.61(+8.12%) |
Jun 13, 2003 | 7.250 | 7.515 | 7.250 | 7.515 | 392,800 | +0.21(+2.95%) |
Jun 12, 2003 | 7.050 | 7.450 | 6.900 | 7.300 | 381,800 | +0.26(+3.77%) |
Jun 11, 2003 | 6.950 | 7.100 | 6.800 | 7.035 | 431,000 | +0.06(+0.86%) |
Jun 10, 2003 | 6.975 | 7.000 | 6.870 | 6.975 | 292,400 | +0.01(+0.14%) |
Jun 09, 2003 | 7.225 | 7.225 | 6.905 | 6.965 | 627,000 | -0.19(-2.59%) |
Jun 06, 2003 | 7.085 | 7.390 | 7.085 | 7.150 | 1,006,800 | +0.12(+1.63%) |
Jun 05, 2003 | 6.925 | 7.075 | 6.830 | 7.035 | 238,800 | +0.11(+1.59%) |
Jun 04, 2003 | 6.675 | 6.940 | 6.575 | 6.925 | 386,400 | +0.21(+3.13%) |
Jun 03, 2003 | 6.915 | 7.090 | 6.580 | 6.715 | 328,800 | -0.22(-3.19%) |