Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.010 | 9.158 | 9.010 | 9.136 | 1,191,448 | +0.10(+1.07%) |
Aug 28, 2003 | 8.980 | 9.054 | 8.935 | 9.039 | 19,284 | +0.13(+1.41%) |
Aug 27, 2003 | 8.943 | 8.995 | 8.898 | 8.913 | 35,332 | -0.03(-0.33%) |
Aug 26, 2003 | 8.861 | 8.965 | 8.861 | 8.943 | 630,179 | +0.07(+0.75%) |
Aug 25, 2003 | 8.943 | 8.943 | 8.869 | 8.876 | 2,493,747 | -0.07(-0.75%) |
Aug 22, 2003 | 8.973 | 9.010 | 8.861 | 8.943 | 49,761 | -0.04(-0.41%) |
Aug 21, 2003 | 8.913 | 8.995 | 8.913 | 8.980 | 23,599 | +0.01(+0.17%) |
Aug 20, 2003 | 8.898 | 8.973 | 8.898 | 8.965 | 25,217 | +0.00(+0.00%) |
Aug 19, 2003 | 8.935 | 8.987 | 8.935 | 8.965 | 71,473 | +0.03(+0.33%) |
Aug 18, 2003 | 8.950 | 9.032 | 8.891 | 8.935 | 6,673,863 | +0.00(+0.00%) |
Aug 15, 2003 | 8.935 | 8.935 | 8.935 | 8.935 | 539 | +0.04(+0.42%) |
Aug 14, 2003 | 8.965 | 8.973 | 8.898 | 8.898 | 29,937 | -0.02(-0.25%) |
Aug 13, 2003 | 8.898 | 8.965 | 8.891 | 8.921 | 27,780 | +0.02(+0.25%) |
Aug 12, 2003 | 8.824 | 8.898 | 8.824 | 8.898 | 24,543 | +0.02(+0.25%) |
Aug 11, 2003 | 8.750 | 8.876 | 8.750 | 8.876 | 18,879 | +0.16(+1.87%) |
Aug 08, 2003 | 8.602 | 8.728 | 8.602 | 8.713 | 17,935 | +0.12(+1.38%) |
Aug 07, 2003 | 8.520 | 8.594 | 8.520 | 8.594 | 809 | +0.11(+1.31%) |
Aug 06, 2003 | 8.587 | 8.587 | 8.461 | 8.483 | 55,695 | -0.07(-0.78%) |
Aug 05, 2003 | 8.602 | 8.676 | 8.550 | 8.550 | 32,365 | -0.01(-0.17%) |
Aug 04, 2003 | 8.676 | 8.676 | 8.550 | 8.565 | 69,855 | -0.13(-1.53%) |
Aug 01, 2003 | 8.669 | 8.698 | 8.609 | 8.698 | 26,161 | +0.05(+0.60%) |
Jul 31, 2003 | 8.572 | 8.646 | 8.572 | 8.646 | 11,712,064 | -0.01(-0.17%) |
Jul 30, 2003 | 8.683 | 8.720 | 8.594 | 8.661 | 784,454 | -0.14(-1.60%) |
Jul 29, 2003 | 8.861 | 8.861 | 8.713 | 8.802 | 22,386 | +0.01(+0.08%) |
Jul 28, 2003 | 8.854 | 8.898 | 8.795 | 8.795 | 13,620 | -0.04(-0.50%) |
Jul 25, 2003 | 8.824 | 8.906 | 8.765 | 8.839 | 22,520 | +0.01(+0.17%) |
Jul 24, 2003 | 8.728 | 8.847 | 8.720 | 8.824 | 22,925 | +0.19(+2.15%) |
Jul 23, 2003 | 8.587 | 8.698 | 8.580 | 8.639 | 16,722 | +0.14(+1.66%) |
Jul 22, 2003 | 8.580 | 8.580 | 8.461 | 8.498 | 17,935 | -0.03(-0.35%) |
Jul 21, 2003 | 8.446 | 8.565 | 8.446 | 8.528 | 15,508 | -0.03(-0.35%) |
Jul 18, 2003 | 8.491 | 8.557 | 8.416 | 8.557 | 403,622 | +0.12(+1.41%) |
Jul 17, 2003 | 8.483 | 8.520 | 8.439 | 8.439 | 20,093 | -0.10(-1.13%) |
Jul 16, 2003 | 8.565 | 8.572 | 8.513 | 8.535 | 60,145 | +0.01(+0.09%) |
Jul 15, 2003 | 8.594 | 8.676 | 8.476 | 8.528 | 529,577 | -0.12(-1.37%) |
Jul 14, 2003 | 8.609 | 8.728 | 8.609 | 8.646 | 20,363 | +0.07(+0.87%) |
Jul 11, 2003 | 8.602 | 8.602 | 8.572 | 8.572 | 344,151 | +0.02(+0.26%) |
Jul 10, 2003 | 8.639 | 8.639 | 8.550 | 8.550 | 48,143 | -0.13(-1.54%) |
Jul 09, 2003 | 8.720 | 8.720 | 8.624 | 8.683 | 66,888 | -0.03(-0.34%) |
Jul 08, 2003 | 8.832 | 8.832 | 8.691 | 8.713 | 95,882 | -0.11(-1.26%) |
Jul 07, 2003 | 8.824 | 8.876 | 8.728 | 8.824 | 178,413 | -0.01(-0.08%) |
Jul 03, 2003 | 8.787 | 8.884 | 8.728 | 8.832 | 250,291 | +0.04(+0.51%) |
Jul 02, 2003 | 8.676 | 8.884 | 8.676 | 8.787 | 77,541 | +0.19(+2.24%) |
Jul 01, 2003 | 8.713 | 8.772 | 8.594 | 8.594 | 111,795 | -0.16(-1.78%) |
Jun 30, 2003 | 8.602 | 8.802 | 8.602 | 8.750 | 5,074,747 | +0.15(+1.72%) |
Jun 27, 2003 | 8.676 | 8.735 | 8.594 | 8.602 | 84,554 | -0.06(-0.68%) |
Jun 26, 2003 | 8.676 | 8.713 | 8.617 | 8.661 | 426,817 | -0.05(-0.60%) |
Jun 25, 2003 | 8.691 | 8.847 | 8.691 | 8.713 | 41,670 | -0.02(-0.25%) |
Jun 24, 2003 | 8.691 | 8.735 | 8.565 | 8.735 | 12,541 | +0.01(+0.17%) |
Jun 23, 2003 | 8.787 | 8.787 | 8.580 | 8.720 | 66,079 | -0.03(-0.34%) |
Jun 20, 2003 | 8.958 | 9.039 | 8.713 | 8.750 | 62,977 | -0.11(-1.26%) |
Jun 19, 2003 | 8.861 | 8.950 | 8.824 | 8.861 | 77,676 | -0.10(-1.16%) |
Jun 18, 2003 | 8.987 | 9.002 | 8.898 | 8.965 | 128,247 | +0.01(+0.08%) |
Jun 17, 2003 | 8.854 | 8.973 | 8.854 | 8.958 | 40,052 | +0.04(+0.50%) |
Jun 16, 2003 | 8.898 | 8.913 | 8.824 | 8.913 | 44,637 | +0.10(+1.18%) |
Jun 13, 2003 | 8.898 | 8.898 | 8.809 | 8.809 | 55,830 | -0.07(-0.83%) |
Jun 12, 2003 | 8.906 | 8.906 | 8.824 | 8.884 | 43,288 | -0.01(-0.17%) |
Jun 11, 2003 | 8.824 | 8.906 | 8.706 | 8.898 | 89,139 | +0.22(+2.56%) |
Jun 10, 2003 | 8.676 | 8.706 | 8.528 | 8.676 | 128,247 | -0.06(-0.68%) |
Jun 09, 2003 | 8.713 | 8.772 | 8.631 | 8.735 | 39,512 | -0.08(-0.93%) |
Jun 06, 2003 | 8.861 | 8.965 | 8.758 | 8.817 | 119,212 | -0.08(-0.92%) |
Jun 05, 2003 | 8.743 | 8.898 | 8.683 | 8.898 | 93,589 | +0.19(+2.13%) |
Jun 04, 2003 | 8.587 | 8.713 | 8.580 | 8.713 | 10,249 | +0.10(+1.12%) |
Jun 03, 2003 | 8.535 | 8.617 | 8.505 | 8.617 | 83,745 | -0.04(-0.43%) |