Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.300 | 9.500 | 9.210 | 9.480 | 117,500 | +0.15(+1.61%) |
Aug 28, 2003 | 9.150 | 9.340 | 9.060 | 9.330 | 147,500 | +0.09(+0.97%) |
Aug 27, 2003 | 8.940 | 9.390 | 8.940 | 9.240 | 155,700 | +0.14(+1.54%) |
Aug 26, 2003 | 9.200 | 9.250 | 8.890 | 9.100 | 75,600 | -0.11(-1.19%) |
Aug 25, 2003 | 9.280 | 9.400 | 9.200 | 9.210 | 242,800 | +0.00(+0.00%) |
Aug 22, 2003 | 9.180 | 9.330 | 8.910 | 9.210 | 131,100 | +0.09(+0.99%) |
Aug 21, 2003 | 9.050 | 9.170 | 9.000 | 9.120 | 53,900 | +0.10(+1.11%) |
Aug 20, 2003 | 8.780 | 9.100 | 8.720 | 9.020 | 117,400 | +0.19(+2.15%) |
Aug 19, 2003 | 8.560 | 8.950 | 8.453 | 8.830 | 105,400 | +0.39(+4.62%) |
Aug 18, 2003 | 8.000 | 8.590 | 7.850 | 8.440 | 131,700 | +0.60(+7.65%) |
Aug 15, 2003 | 8.020 | 8.060 | 7.810 | 7.840 | 56,200 | -0.18(-2.24%) |
Aug 14, 2003 | 8.070 | 8.110 | 7.870 | 8.020 | 157,300 | +0.05(+0.63%) |
Aug 13, 2003 | 8.450 | 8.500 | 7.950 | 7.970 | 454,100 | -0.48(-5.68%) |
Aug 12, 2003 | 8.690 | 8.750 | 8.350 | 8.450 | 193,000 | -0.29(-3.32%) |
Aug 11, 2003 | 8.500 | 8.993 | 8.500 | 8.740 | 54,900 | +0.27(+3.19%) |
Aug 08, 2003 | 8.690 | 8.870 | 8.380 | 8.470 | 91,500 | -0.21(-2.42%) |
Aug 07, 2003 | 8.630 | 8.870 | 8.180 | 8.680 | 110,400 | +0.09(+1.05%) |
Aug 06, 2003 | 9.180 | 9.550 | 8.590 | 8.590 | 312,500 | -0.48(-5.29%) |
Aug 05, 2003 | 9.660 | 9.660 | 8.840 | 9.070 | 129,100 | -0.11(-1.20%) |
Aug 04, 2003 | 9.500 | 9.500 | 9.100 | 9.180 | 120,500 | -0.22(-2.34%) |
Aug 01, 2003 | 9.380 | 9.479 | 9.370 | 9.400 | 330,950 | +0.08(+0.86%) |
Jul 31, 2003 | 9.200 | 9.400 | 9.020 | 9.320 | 115,800 | +0.00(+0.00%) |
Jul 30, 2003 | 9.550 | 10.14 | 9.130 | 9.320 | 137,900 | -0.18(-1.89%) |
Jul 29, 2003 | 9.770 | 9.780 | 9.440 | 9.500 | 159,000 | -0.10(-1.04%) |
Jul 28, 2003 | 9.240 | 9.700 | 9.100 | 9.600 | 170,300 | +0.39(+4.23%) |
Jul 25, 2003 | 9.070 | 9.260 | 9.020 | 9.210 | 23,900 | +0.11(+1.21%) |
Jul 24, 2003 | 9.390 | 9.700 | 9.100 | 9.100 | 135,800 | -0.30(-3.19%) |
Jul 23, 2003 | 9.040 | 9.456 | 8.830 | 9.400 | 193,300 | +0.47(+5.26%) |
Jul 22, 2003 | 9.310 | 9.310 | 8.930 | 8.930 | 88,000 | -0.32(-3.46%) |
Jul 21, 2003 | 9.400 | 9.400 | 9.080 | 9.250 | 40,000 | -0.15(-1.60%) |
Jul 18, 2003 | 9.450 | 9.510 | 9.200 | 9.400 | 117,400 | -0.08(-0.84%) |
Jul 17, 2003 | 9.700 | 9.700 | 9.440 | 9.480 | 273,400 | -0.26(-2.67%) |
Jul 16, 2003 | 9.650 | 9.750 | 9.313 | 9.740 | 272,700 | +0.08(+0.83%) |
Jul 15, 2003 | 9.050 | 9.660 | 9.010 | 9.660 | 144,300 | +0.56(+6.15%) |
Jul 14, 2003 | 9.200 | 9.200 | 9.020 | 9.100 | 138,400 | -0.05(-0.55%) |
Jul 11, 2003 | 9.020 | 9.390 | 9.020 | 9.150 | 205,000 | +0.15(+1.67%) |
Jul 10, 2003 | 9.150 | 9.200 | 8.730 | 9.000 | 102,400 | -0.23(-2.49%) |
Jul 09, 2003 | 9.150 | 9.440 | 8.950 | 9.230 | 275,700 | -0.02(-0.22%) |
Jul 08, 2003 | 8.500 | 9.270 | 8.500 | 9.250 | 1,529,100 | +0.61(+7.06%) |
Jul 07, 2003 | 8.600 | 8.650 | 8.390 | 8.640 | 143,600 | +0.26(+3.10%) |
Jul 03, 2003 | 8.450 | 8.500 | 8.300 | 8.380 | 15,000 | +0.02(+0.24%) |
Jul 02, 2003 | 8.200 | 8.480 | 8.050 | 8.360 | 56,302 | +0.25(+3.08%) |
Jul 01, 2003 | 8.240 | 8.290 | 7.990 | 8.110 | 112,400 | -0.28(-3.34%) |
Jun 30, 2003 | 8.390 | 8.750 | 8.150 | 8.390 | 244,400 | +0.15(+1.82%) |
Jun 27, 2003 | 8.510 | 8.520 | 8.240 | 8.240 | 48,800 | -0.36(-4.19%) |
Jun 26, 2003 | 8.400 | 8.600 | 8.130 | 8.600 | 47,600 | +0.30(+3.61%) |
Jun 25, 2003 | 8.600 | 8.600 | 8.170 | 8.300 | 62,600 | -0.30(-3.49%) |
Jun 24, 2003 | 8.050 | 8.710 | 8.050 | 8.600 | 72,900 | +0.57(+7.10%) |
Jun 23, 2003 | 8.620 | 8.700 | 8.000 | 8.030 | 119,200 | -0.63(-7.27%) |
Jun 20, 2003 | 8.500 | 8.850 | 8.500 | 8.660 | 88,000 | +0.16(+1.88%) |
Jun 19, 2003 | 8.810 | 8.810 | 8.500 | 8.500 | 196,600 | -0.39(-4.39%) |
Jun 18, 2003 | 8.070 | 8.910 | 8.030 | 8.890 | 567,400 | +0.81(+10.02%) |
Jun 17, 2003 | 8.350 | 8.350 | 8.050 | 8.080 | 151,400 | -0.08(-0.98%) |
Jun 16, 2003 | 8.250 | 8.280 | 8.010 | 8.160 | 87,600 | +0.12(+1.56%) |
Jun 13, 2003 | 8.270 | 8.270 | 7.960 | 8.035 | 94,100 | -0.21(-2.61%) |
Jun 12, 2003 | 8.360 | 8.400 | 8.120 | 8.250 | 113,000 | +0.00(+0.00%) |
Jun 11, 2003 | 8.250 | 8.350 | 8.170 | 8.250 | 433,200 | +0.00(+0.00%) |
Jun 10, 2003 | 8.140 | 8.320 | 8.020 | 8.250 | 73,300 | +0.19(+2.36%) |
Jun 09, 2003 | 8.350 | 8.500 | 8.020 | 8.060 | 124,900 | -0.01(-0.12%) |
Jun 06, 2003 | 8.490 | 8.500 | 7.980 | 8.070 | 292,000 | -0.28(-3.35%) |
Jun 05, 2003 | 8.300 | 8.400 | 8.170 | 8.350 | 82,400 | +0.18(+2.20%) |
Jun 04, 2003 | 8.110 | 8.310 | 8.110 | 8.170 | 81,700 | +0.00(+0.00%) |
Jun 03, 2003 | 8.250 | 8.300 | 8.000 | 8.170 | 77,300 | +0.02(+0.25%) |