Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.636 | 9.716 | 9.371 | 9.371 | 14,831 | -0.28(-2.93%) |
Aug 28, 2003 | 9.336 | 9.654 | 9.292 | 9.654 | 54,684 | +0.34(+3.60%) |
Aug 27, 2003 | 9.150 | 9.336 | 9.115 | 9.318 | 33,286 | +0.13(+1.44%) |
Aug 26, 2003 | 9.371 | 9.407 | 9.186 | 9.186 | 31,361 | -0.27(-2.89%) |
Aug 25, 2003 | 9.362 | 9.495 | 9.036 | 9.460 | 47,551 | +0.08(+0.85%) |
Aug 22, 2003 | 9.716 | 9.716 | 9.248 | 9.380 | 27,398 | -0.38(-3.89%) |
Aug 21, 2003 | 9.318 | 9.831 | 9.274 | 9.760 | 90,688 | +0.50(+5.44%) |
Aug 20, 2003 | 9.451 | 9.451 | 9.186 | 9.256 | 64,647 | -0.23(-2.42%) |
Aug 19, 2003 | 9.239 | 9.495 | 9.080 | 9.486 | 154,543 | +0.26(+2.87%) |
Aug 18, 2003 | 9.256 | 9.256 | 9.097 | 9.221 | 40,419 | +0.05(+0.58%) |
Aug 15, 2003 | 9.239 | 9.274 | 9.097 | 9.168 | 39,513 | -0.05(-0.57%) |
Aug 14, 2003 | 8.903 | 9.221 | 8.815 | 9.221 | 91,027 | +0.30(+3.37%) |
Aug 13, 2003 | 9.009 | 9.009 | 8.735 | 8.921 | 21,285 | -0.11(-1.27%) |
Aug 12, 2003 | 8.744 | 9.044 | 8.735 | 9.036 | 87,744 | +0.20(+2.30%) |
Aug 11, 2003 | 8.841 | 8.877 | 8.656 | 8.832 | 45,400 | +0.00(+0.00%) |
Aug 08, 2003 | 8.877 | 9.203 | 8.824 | 8.832 | 39,626 | -0.04(-0.50%) |
Aug 07, 2003 | 9.053 | 9.221 | 8.797 | 8.877 | 170,846 | -0.14(-1.57%) |
Aug 06, 2003 | 8.991 | 9.256 | 8.647 | 9.018 | 192,811 | +0.04(+0.39%) |
Aug 05, 2003 | 8.771 | 9.212 | 8.771 | 8.983 | 155,449 | +0.30(+3.46%) |
Aug 04, 2003 | 8.965 | 9.362 | 8.117 | 8.682 | 126,578 | -0.33(-3.63%) |
Aug 01, 2003 | 8.921 | 9.124 | 8.656 | 9.009 | 98,953 | +0.04(+0.49%) |
Jul 31, 2003 | 8.832 | 9.115 | 8.612 | 8.965 | 90,574 | +0.13(+1.50%) |
Jul 30, 2003 | 8.356 | 9.583 | 8.356 | 8.832 | 205,944 | +0.48(+5.71%) |
Jul 29, 2003 | 8.170 | 8.373 | 8.108 | 8.356 | 82,649 | +0.23(+2.83%) |
Jul 28, 2003 | 8.152 | 8.214 | 8.020 | 8.126 | 147,071 | +0.02(+0.22%) |
Jul 25, 2003 | 8.170 | 8.179 | 7.790 | 8.108 | 69,629 | -0.06(-0.76%) |
Jul 24, 2003 | 8.347 | 8.347 | 7.781 | 8.170 | 148,769 | -0.18(-2.12%) |
Jul 23, 2003 | 8.329 | 8.461 | 7.905 | 8.347 | 180,130 | +0.08(+0.96%) |
Jul 22, 2003 | 8.170 | 8.303 | 8.038 | 8.267 | 66,912 | +0.10(+1.19%) |
Jul 21, 2003 | 8.382 | 8.409 | 7.773 | 8.170 | 129,295 | -0.21(-2.53%) |
Jul 18, 2003 | 8.338 | 8.479 | 8.276 | 8.382 | 55,703 | -0.09(-1.04%) |
Jul 17, 2003 | 8.665 | 8.744 | 8.426 | 8.470 | 126,465 | -0.27(-3.13%) |
Jul 16, 2003 | 8.709 | 8.797 | 8.479 | 8.744 | 122,955 | +0.00(+0.00%) |
Jul 15, 2003 | 8.497 | 8.832 | 8.479 | 8.744 | 108,123 | +0.24(+2.80%) |
Jul 14, 2003 | 8.832 | 8.965 | 8.258 | 8.506 | 328,560 | -0.28(-3.22%) |
Jul 11, 2003 | 9.716 | 10.11 | 8.788 | 8.788 | 660,631 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.135 | 9.053 | 1,644,727 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.14 | 10.69 | 11.25 | 501,671 | -0.85(-7.01%) |
Jul 08, 2003 | 9.998 | 12.53 | 9.954 | 12.10 | 1,390,325 | +2.10(+21.02%) |
Jul 07, 2003 | 9.548 | 9.998 | 9.186 | 9.998 | 259,950 | +0.45(+4.72%) |
Jul 03, 2003 | 9.539 | 9.804 | 9.539 | 9.548 | 85,140 | -0.23(-2.35%) |
Jul 02, 2003 | 8.885 | 9.804 | 8.885 | 9.778 | 219,983 | +0.80(+8.96%) |
Jul 01, 2003 | 9.451 | 9.451 | 8.965 | 8.974 | 240,476 | -0.47(-4.96%) |
Jun 30, 2003 | 8.921 | 9.751 | 8.921 | 9.442 | 1,350,359 | +0.48(+5.32%) |
Jun 27, 2003 | 9.760 | 9.760 | 8.541 | 8.965 | 588,850 | -0.79(-8.14%) |
Jun 26, 2003 | 8.391 | 10.07 | 7.419 | 9.760 | 1,366,549 | +1.46(+17.55%) |
Jun 25, 2003 | 7.861 | 8.903 | 7.861 | 8.303 | 721,089 | +0.43(+5.50%) |
Jun 24, 2003 | 6.951 | 7.967 | 6.836 | 7.870 | 651,347 | +0.97(+14.08%) |
Jun 23, 2003 | 6.907 | 7.066 | 6.774 | 6.898 | 71,101 | -0.01(-0.13%) |
Jun 20, 2003 | 6.730 | 6.978 | 6.677 | 6.907 | 64,874 | +0.17(+2.49%) |
Jun 19, 2003 | 7.154 | 7.154 | 6.669 | 6.739 | 171,186 | -0.34(-4.74%) |
Jun 18, 2003 | 6.686 | 7.101 | 6.677 | 7.075 | 170,394 | +0.33(+4.84%) |
Jun 17, 2003 | 6.827 | 6.827 | 6.580 | 6.748 | 34,192 | -0.12(-1.80%) |
Jun 16, 2003 | 6.713 | 6.907 | 6.686 | 6.872 | 133,258 | +0.20(+3.05%) |
Jun 13, 2003 | 7.048 | 7.066 | 6.624 | 6.669 | 78,573 | -0.34(-4.79%) |
Jun 12, 2003 | 7.057 | 7.304 | 6.722 | 7.004 | 226,324 | +0.04(+0.51%) |
Jun 11, 2003 | 6.810 | 7.031 | 6.810 | 6.969 | 135,975 | +0.20(+3.00%) |
Jun 10, 2003 | 6.554 | 6.986 | 6.536 | 6.766 | 119,785 | +0.18(+2.68%) |
Jun 09, 2003 | 7.154 | 7.331 | 6.492 | 6.589 | 124,540 | -0.55(-7.67%) |
Jun 06, 2003 | 7.207 | 7.552 | 7.137 | 7.137 | 83,215 | -0.07(-0.98%) |
Jun 05, 2003 | 7.516 | 7.516 | 7.207 | 7.207 | 67,478 | -0.37(-4.90%) |
Jun 04, 2003 | 7.437 | 7.667 | 7.437 | 7.578 | 129,975 | +0.11(+1.54%) |
Jun 03, 2003 | 7.508 | 7.720 | 7.287 | 7.463 | 111,293 | -0.13(-1.74%) |