Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.195 | 9.390 | 9.110 | 9.250 | 46,500 | -0.04(-0.43%) |
Aug 28, 2003 | 8.900 | 9.290 | 8.900 | 9.290 | 63,900 | +0.10(+1.09%) |
Aug 27, 2003 | 9.250 | 9.250 | 8.770 | 9.190 | 108,000 | -0.03(-0.33%) |
Aug 26, 2003 | 9.030 | 9.270 | 8.760 | 9.220 | 33,600 | +0.34(+3.83%) |
Aug 25, 2003 | 9.185 | 9.185 | 8.800 | 8.880 | 149,300 | -0.24(-2.63%) |
Aug 22, 2003 | 9.150 | 9.290 | 9.030 | 9.120 | 25,100 | -0.13(-1.41%) |
Aug 21, 2003 | 9.120 | 9.360 | 9.050 | 9.250 | 57,700 | +0.00(+0.00%) |
Aug 20, 2003 | 9.081 | 9.300 | 9.000 | 9.250 | 145,800 | +0.01(+0.11%) |
Aug 19, 2003 | 9.300 | 9.320 | 9.130 | 9.240 | 127,500 | -0.03(-0.32%) |
Aug 18, 2003 | 9.160 | 9.310 | 9.120 | 9.270 | 125,300 | +0.08(+0.87%) |
Aug 15, 2003 | 9.080 | 9.260 | 9.000 | 9.190 | 22,500 | +0.11(+1.21%) |
Aug 14, 2003 | 8.890 | 9.090 | 8.890 | 9.080 | 45,300 | +0.24(+2.71%) |
Aug 13, 2003 | 8.920 | 9.089 | 8.600 | 8.840 | 40,800 | -0.26(-2.86%) |
Aug 12, 2003 | 9.120 | 9.180 | 8.950 | 9.100 | 58,100 | -0.05(-0.55%) |
Aug 11, 2003 | 9.200 | 9.270 | 8.500 | 9.150 | 93,100 | -0.15(-1.60%) |
Aug 08, 2003 | 9.011 | 9.300 | 9.010 | 9.299 | 54,900 | +0.18(+1.96%) |
Aug 07, 2003 | 9.500 | 9.750 | 8.900 | 9.120 | 75,300 | -0.30(-3.18%) |
Aug 06, 2003 | 9.500 | 9.740 | 9.250 | 9.420 | 247,100 | +0.52(+5.84%) |
Aug 05, 2003 | 8.930 | 9.440 | 8.549 | 8.900 | 94,400 | -0.10(-1.11%) |
Aug 04, 2003 | 8.870 | 9.070 | 8.470 | 9.000 | 62,300 | -0.01(-0.11%) |
Aug 01, 2003 | 9.100 | 9.250 | 8.550 | 9.010 | 141,600 | +0.03(+0.33%) |
Jul 31, 2003 | 9.100 | 9.390 | 8.800 | 8.980 | 133,600 | -0.02(-0.22%) |
Jul 30, 2003 | 8.850 | 9.270 | 8.500 | 9.000 | 61,000 | +0.10(+1.12%) |
Jul 29, 2003 | 8.880 | 8.910 | 8.600 | 8.900 | 54,000 | -0.13(-1.44%) |
Jul 28, 2003 | 8.410 | 9.040 | 8.290 | 9.030 | 64,000 | +0.61(+7.23%) |
Jul 25, 2003 | 7.920 | 8.670 | 7.920 | 8.421 | 61,600 | +0.32(+3.96%) |
Jul 24, 2003 | 7.999 | 8.116 | 7.510 | 8.100 | 80,800 | +0.18(+2.27%) |
Jul 23, 2003 | 8.240 | 8.760 | 7.340 | 7.920 | 118,700 | -0.33(-4.00%) |
Jul 22, 2003 | 8.115 | 8.260 | 7.590 | 8.250 | 73,000 | +0.15(+1.85%) |
Jul 21, 2003 | 8.550 | 8.790 | 8.020 | 8.100 | 93,800 | -0.45(-5.26%) |
Jul 18, 2003 | 8.290 | 8.660 | 8.290 | 8.550 | 71,100 | +0.06(+0.71%) |
Jul 17, 2003 | 8.540 | 8.580 | 7.940 | 8.490 | 60,600 | -0.06(-0.70%) |
Jul 16, 2003 | 8.350 | 8.550 | 8.310 | 8.550 | 22,700 | +0.15(+1.79%) |
Jul 15, 2003 | 8.450 | 8.500 | 8.290 | 8.400 | 25,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.620 | 8.850 | 8.310 | 8.370 | 58,100 | -0.15(-1.76%) |
Jul 11, 2003 | 8.380 | 8.590 | 8.130 | 8.520 | 97,600 | +0.34(+4.16%) |
Jul 10, 2003 | 8.360 | 8.570 | 7.739 | 8.180 | 83,900 | +0.09(+1.11%) |
Jul 09, 2003 | 8.300 | 8.350 | 7.810 | 8.090 | 62,500 | -0.51(-5.93%) |
Jul 08, 2003 | 8.260 | 8.839 | 8.260 | 8.600 | 136,300 | +0.28(+3.38%) |
Jul 07, 2003 | 7.700 | 8.890 | 7.700 | 8.319 | 116,900 | +0.78(+10.33%) |
Jul 03, 2003 | 7.620 | 7.690 | 7.410 | 7.540 | 9,600 | +0.02(+0.27%) |
Jul 02, 2003 | 7.250 | 7.590 | 7.220 | 7.520 | 202,051 | +0.37(+5.17%) |
Jul 01, 2003 | 6.900 | 7.250 | 6.895 | 7.150 | 134,300 | +0.15(+2.14%) |
Jun 30, 2003 | 7.290 | 7.300 | 6.970 | 7.000 | 209,500 | -0.19(-2.64%) |
Jun 27, 2003 | 7.050 | 7.300 | 7.040 | 7.190 | 41,200 | +0.13(+1.84%) |
Jun 26, 2003 | 7.550 | 7.550 | 7.000 | 7.060 | 59,200 | -0.41(-5.49%) |
Jun 25, 2003 | 7.380 | 7.610 | 7.060 | 7.470 | 51,200 | +0.14(+1.91%) |
Jun 24, 2003 | 7.170 | 7.360 | 6.981 | 7.330 | 59,100 | +0.26(+3.68%) |
Jun 23, 2003 | 7.000 | 7.490 | 7.000 | 7.070 | 35,000 | -0.11(-1.53%) |
Jun 20, 2003 | 7.349 | 7.520 | 7.060 | 7.180 | 71,700 | +0.18(+2.57%) |
Jun 19, 2003 | 7.250 | 7.410 | 6.940 | 7.000 | 29,000 | +0.04(+0.57%) |
Jun 18, 2003 | 7.200 | 7.350 | 6.950 | 6.960 | 33,600 | -0.29(-4.00%) |
Jun 17, 2003 | 7.240 | 7.330 | 6.950 | 7.250 | 53,400 | +0.00(+0.00%) |
Jun 16, 2003 | 7.550 | 7.589 | 6.980 | 7.250 | 69,100 | +0.06(+0.83%) |
Jun 13, 2003 | 7.150 | 7.450 | 7.100 | 7.190 | 52,100 | -0.01(-0.14%) |
Jun 12, 2003 | 6.910 | 7.200 | 6.470 | 7.200 | 82,600 | +0.46(+6.82%) |
Jun 11, 2003 | 6.410 | 6.909 | 6.270 | 6.740 | 43,500 | +0.49(+7.84%) |
Jun 10, 2003 | 6.390 | 6.549 | 6.160 | 6.250 | 73,100 | -0.19(-2.95%) |
Jun 09, 2003 | 7.250 | 7.250 | 6.440 | 6.440 | 53,900 | -0.61(-8.65%) |
Jun 06, 2003 | 7.180 | 7.260 | 7.050 | 7.050 | 26,000 | -0.24(-3.29%) |
Jun 05, 2003 | 7.270 | 7.400 | 7.200 | 7.290 | 22,400 | -0.01(-0.14%) |
Jun 04, 2003 | 7.060 | 7.360 | 7.050 | 7.300 | 86,400 | +0.25(+3.55%) |
Jun 03, 2003 | 7.000 | 7.200 | 6.810 | 7.050 | 12,600 | +0.06(+0.87%) |