Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.212 | 9.212 | 9.074 | 9.074 | 53,768 | -0.07(-0.71%) |
Aug 28, 2003 | 9.194 | 9.248 | 9.074 | 9.139 | 92,922 | -0.02(-0.20%) |
Aug 27, 2003 | 9.175 | 9.328 | 9.125 | 9.157 | 82,169 | -0.05(-0.59%) |
Aug 26, 2003 | 9.088 | 9.248 | 8.994 | 9.212 | 48,253 | +0.13(+1.40%) |
Aug 25, 2003 | 9.248 | 9.252 | 9.085 | 9.085 | 113,327 | -0.14(-1.53%) |
Aug 22, 2003 | 9.538 | 9.538 | 9.226 | 9.226 | 65,625 | -0.35(-3.64%) |
Aug 21, 2003 | 9.382 | 9.611 | 9.350 | 9.574 | 68,933 | +0.19(+2.05%) |
Aug 20, 2003 | 9.357 | 9.429 | 9.291 | 9.382 | 37,500 | -0.01(-0.08%) |
Aug 19, 2003 | 9.302 | 9.429 | 9.252 | 9.389 | 69,761 | +0.14(+1.53%) |
Aug 18, 2003 | 9.230 | 9.313 | 9.230 | 9.248 | 51,011 | +0.02(+0.20%) |
Aug 15, 2003 | 9.139 | 9.339 | 9.139 | 9.230 | 63,970 | +0.13(+1.39%) |
Aug 14, 2003 | 9.067 | 9.194 | 9.067 | 9.103 | 43,842 | +0.04(+0.44%) |
Aug 13, 2003 | 8.994 | 9.099 | 8.943 | 9.063 | 63,143 | +0.01(+0.16%) |
Aug 12, 2003 | 8.668 | 9.049 | 8.657 | 9.049 | 102,849 | +0.42(+4.83%) |
Aug 11, 2003 | 8.631 | 8.700 | 8.523 | 8.631 | 115,533 | -0.13(-1.45%) |
Aug 08, 2003 | 8.758 | 8.798 | 8.704 | 8.758 | 79,136 | -0.04(-0.45%) |
Aug 07, 2003 | 8.994 | 8.994 | 8.722 | 8.798 | 122,426 | -0.14(-1.58%) |
Aug 06, 2003 | 8.831 | 9.056 | 8.813 | 8.940 | 112,224 | -0.05(-0.60%) |
Aug 05, 2003 | 9.157 | 9.157 | 8.958 | 8.994 | 170,680 | -0.14(-1.55%) |
Aug 04, 2003 | 9.484 | 9.484 | 9.136 | 9.136 | 153,309 | -0.32(-3.41%) |
Aug 01, 2003 | 9.792 | 9.803 | 9.458 | 9.458 | 60,110 | -0.22(-2.29%) |
Jul 31, 2003 | 9.756 | 9.785 | 9.651 | 9.680 | 39,981 | -0.02(-0.22%) |
Jul 30, 2003 | 9.738 | 9.796 | 9.556 | 9.701 | 86,581 | -0.01(-0.11%) |
Jul 29, 2003 | 9.582 | 9.730 | 9.582 | 9.712 | 36,397 | +0.13(+1.36%) |
Jul 28, 2003 | 9.701 | 9.748 | 9.567 | 9.582 | 49,356 | -0.05(-0.49%) |
Jul 25, 2003 | 9.538 | 9.647 | 9.466 | 9.629 | 47,702 | +0.11(+1.10%) |
Jul 24, 2003 | 9.520 | 9.585 | 9.502 | 9.524 | 134,007 | -0.01(-0.15%) |
Jul 23, 2003 | 9.647 | 9.647 | 9.418 | 9.538 | 90,992 | -0.11(-1.13%) |
Jul 22, 2003 | 9.683 | 9.701 | 9.357 | 9.647 | 85,753 | +0.00(+0.00%) |
Jul 21, 2003 | 9.828 | 9.835 | 9.593 | 9.647 | 63,970 | -0.07(-0.71%) |
Jul 18, 2003 | 9.756 | 9.792 | 9.654 | 9.716 | 52,114 | +0.03(+0.34%) |
Jul 17, 2003 | 9.901 | 9.901 | 9.629 | 9.683 | 70,588 | -0.13(-1.37%) |
Jul 16, 2003 | 9.937 | 9.966 | 9.629 | 9.817 | 100,919 | -0.07(-0.66%) |
Jul 15, 2003 | 10.23 | 10.23 | 9.883 | 9.883 | 71,139 | -0.30(-2.96%) |
Jul 14, 2003 | 10.06 | 10.19 | 10.06 | 10.18 | 99,816 | +0.25(+2.48%) |
Jul 11, 2003 | 9.973 | 10.12 | 9.883 | 9.937 | 98,437 | +0.05(+0.51%) |
Jul 10, 2003 | 10.12 | 10.15 | 9.883 | 9.886 | 60,937 | -0.20(-1.94%) |
Jul 09, 2003 | 10.12 | 10.15 | 9.973 | 10.08 | 113,327 | -0.09(-0.93%) |
Jul 08, 2003 | 10.15 | 10.18 | 10.03 | 10.18 | 84,926 | +0.11(+1.12%) |
Jul 07, 2003 | 10.12 | 10.24 | 9.984 | 10.06 | 105,055 | +0.07(+0.65%) |
Jul 03, 2003 | 10.17 | 10.18 | 9.999 | 9.999 | 32,536 | -0.05(-0.47%) |
Jul 02, 2003 | 9.865 | 10.13 | 9.792 | 10.05 | 145,312 | +0.33(+3.36%) |
Jul 01, 2003 | 10.05 | 10.13 | 9.719 | 9.719 | 75,551 | -0.18(-1.83%) |
Jun 30, 2003 | 10.12 | 10.14 | 9.785 | 9.901 | 121,875 | -0.18(-1.76%) |
Jun 27, 2003 | 9.991 | 10.15 | 9.973 | 10.08 | 61,764 | +0.16(+1.61%) |
Jun 26, 2003 | 9.901 | 10.12 | 9.865 | 9.919 | 44,944 | +0.07(+0.74%) |
Jun 25, 2003 | 9.865 | 10.05 | 9.796 | 9.846 | 75,551 | +0.05(+0.56%) |
Jun 24, 2003 | 9.792 | 9.865 | 9.723 | 9.792 | 89,614 | +0.05(+0.56%) |
Jun 23, 2003 | 10.05 | 10.05 | 9.738 | 9.738 | 59,283 | -0.33(-3.24%) |
Jun 20, 2003 | 10.15 | 10.19 | 9.991 | 10.06 | 52,941 | +0.02(+0.18%) |
Jun 19, 2003 | 10.25 | 10.32 | 10.02 | 10.05 | 52,114 | -0.13(-1.25%) |
Jun 18, 2003 | 10.43 | 10.50 | 10.08 | 10.17 | 92,647 | -0.24(-2.30%) |
Jun 17, 2003 | 10.34 | 10.44 | 10.28 | 10.41 | 53,217 | +0.17(+1.63%) |
Jun 16, 2003 | 9.865 | 10.28 | 9.865 | 10.25 | 70,588 | +0.45(+4.63%) |
Jun 13, 2003 | 10.08 | 10.10 | 9.792 | 9.792 | 52,941 | -0.22(-2.17%) |
Jun 12, 2003 | 9.973 | 10.15 | 9.973 | 10.01 | 57,904 | +0.09(+0.91%) |
Jun 11, 2003 | 9.919 | 9.966 | 9.803 | 9.919 | 78,308 | +0.07(+0.74%) |
Jun 10, 2003 | 9.556 | 9.846 | 9.556 | 9.846 | 40,808 | +0.39(+4.14%) |
Jun 09, 2003 | 9.756 | 9.756 | 9.429 | 9.455 | 67,003 | -0.24(-2.51%) |
Jun 06, 2003 | 9.937 | 10.01 | 9.683 | 9.698 | 79,963 | -0.13(-1.33%) |
Jun 05, 2003 | 9.574 | 9.846 | 9.549 | 9.828 | 80,239 | +0.31(+3.24%) |
Jun 04, 2003 | 9.393 | 9.520 | 9.357 | 9.520 | 61,213 | +0.07(+0.77%) |
Jun 03, 2003 | 9.484 | 9.513 | 9.339 | 9.447 | 75,000 | -0.04(-0.38%) |