Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.089 | 9.124 | 8.901 | 8.989 | 260,759 | -0.06(-0.65%) |
Aug 28, 2003 | 9.142 | 9.142 | 8.971 | 9.048 | 454,840 | -0.07(-0.77%) |
Aug 27, 2003 | 9.177 | 9.201 | 9.083 | 9.118 | 466,917 | -0.01(-0.13%) |
Aug 26, 2003 | 9.071 | 9.171 | 8.942 | 9.130 | 449,397 | +0.11(+1.24%) |
Aug 25, 2003 | 9.107 | 9.148 | 8.965 | 9.018 | 377,956 | -0.09(-0.97%) |
Aug 22, 2003 | 9.459 | 9.465 | 9.089 | 9.107 | 393,775 | -0.32(-3.37%) |
Aug 21, 2003 | 9.395 | 9.430 | 9.348 | 9.424 | 362,987 | +0.04(+0.38%) |
Aug 20, 2003 | 9.377 | 9.412 | 9.277 | 9.389 | 451,948 | -0.01(-0.13%) |
Aug 19, 2003 | 9.289 | 9.433 | 9.259 | 9.400 | 623,406 | +0.12(+1.27%) |
Aug 18, 2003 | 9.083 | 9.283 | 9.054 | 9.283 | 662,699 | +0.11(+1.22%) |
Aug 15, 2003 | 9.112 | 9.171 | 9.036 | 9.171 | 304,134 | +0.06(+0.65%) |
Aug 14, 2003 | 8.983 | 9.165 | 8.965 | 9.112 | 600,783 | +0.14(+1.51%) |
Aug 13, 2003 | 8.965 | 8.995 | 8.965 | 8.977 | 490,730 | -0.01(-0.07%) |
Aug 12, 2003 | 9.018 | 9.018 | 8.930 | 8.983 | 633,442 | +0.02(+0.20%) |
Aug 11, 2003 | 8.907 | 8.971 | 8.642 | 8.965 | 1,015,481 | +0.06(+0.66%) |
Aug 08, 2003 | 8.942 | 8.983 | 8.877 | 8.907 | 1,403,983 | -0.11(-1.17%) |
Aug 07, 2003 | 8.760 | 9.024 | 8.730 | 9.012 | 10,125,553 | +0.27(+3.09%) |
Aug 06, 2003 | 8.701 | 8.801 | 8.672 | 8.742 | 616,092 | +0.06(+0.68%) |
Aug 05, 2003 | 8.642 | 8.795 | 8.642 | 8.683 | 616,262 | -0.03(-0.34%) |
Aug 04, 2003 | 8.742 | 8.801 | 8.613 | 8.713 | 739,072 | -0.03(-0.34%) |
Aug 01, 2003 | 8.818 | 8.818 | 8.666 | 8.742 | 748,258 | -0.01(-0.13%) |
Jul 31, 2003 | 9.030 | 9.095 | 8.722 | 8.754 | 3,256,343 | +0.05(+0.61%) |
Jul 30, 2003 | 8.801 | 8.860 | 8.695 | 8.701 | 427,454 | -0.12(-1.40%) |
Jul 29, 2003 | 8.789 | 8.866 | 8.707 | 8.824 | 698,419 | +0.06(+0.74%) |
Jul 28, 2003 | 8.683 | 8.848 | 8.683 | 8.760 | 308,216 | +0.06(+0.74%) |
Jul 25, 2003 | 8.830 | 8.965 | 8.630 | 8.695 | 306,175 | -0.06(-0.67%) |
Jul 24, 2003 | 8.807 | 9.007 | 8.683 | 8.754 | 901,005 | -0.06(-0.67%) |
Jul 23, 2003 | 8.760 | 8.824 | 8.672 | 8.813 | 1,132,508 | +0.05(+0.60%) |
Jul 22, 2003 | 8.613 | 8.760 | 8.583 | 8.760 | 664,740 | +0.19(+2.19%) |
Jul 21, 2003 | 8.754 | 8.813 | 8.525 | 8.572 | 596,531 | -0.24(-2.67%) |
Jul 18, 2003 | 8.601 | 8.818 | 8.601 | 8.807 | 1,068,381 | +0.19(+2.25%) |
Jul 17, 2003 | 8.654 | 8.748 | 8.613 | 8.613 | 635,143 | -0.06(-0.68%) |
Jul 16, 2003 | 8.642 | 8.801 | 8.624 | 8.672 | 980,270 | +0.05(+0.55%) |
Jul 15, 2003 | 8.583 | 8.642 | 8.525 | 8.624 | 552,306 | +0.08(+0.89%) |
Jul 14, 2003 | 8.454 | 8.560 | 8.413 | 8.548 | 764,927 | +0.14(+1.68%) |
Jul 11, 2003 | 8.419 | 8.519 | 8.372 | 8.407 | 346,488 | +0.02(+0.21%) |
Jul 10, 2003 | 8.548 | 8.548 | 8.307 | 8.389 | 863,243 | -0.15(-1.72%) |
Jul 09, 2003 | 8.583 | 8.648 | 8.466 | 8.536 | 703,862 | -0.07(-0.82%) |
Jul 08, 2003 | 8.548 | 8.613 | 8.489 | 8.607 | 503,317 | +0.01(+0.14%) |
Jul 07, 2003 | 8.601 | 8.654 | 8.519 | 8.595 | 516,925 | +0.06(+0.76%) |
Jul 03, 2003 | 8.636 | 8.636 | 8.495 | 8.530 | 123,660 | -0.07(-0.82%) |
Jul 02, 2003 | 8.348 | 8.619 | 8.054 | 8.601 | 706,883 | +0.29(+3.47%) |
Jul 01, 2003 | 8.231 | 8.378 | 8.228 | 8.313 | 474,741 | +0.08(+1.00%) |
Jun 30, 2003 | 8.372 | 8.407 | 8.201 | 8.231 | 838,920 | -0.14(-1.69%) |
Jun 27, 2003 | 8.260 | 8.466 | 8.231 | 8.372 | 584,908 | +0.04(+0.42%) |
Jun 26, 2003 | 8.325 | 8.383 | 8.213 | 8.336 | 851,337 | +0.11(+1.29%) |
Jun 25, 2003 | 8.407 | 8.407 | 8.219 | 8.231 | 805,580 | -0.12(-1.48%) |
Jun 24, 2003 | 8.336 | 8.466 | 8.207 | 8.354 | 501,276 | +0.04(+0.42%) |
Jun 23, 2003 | 8.378 | 8.407 | 8.207 | 8.319 | 442,933 | -0.08(-0.98%) |
Jun 20, 2003 | 8.366 | 8.436 | 8.360 | 8.401 | 255,145 | +0.01(+0.14%) |
Jun 19, 2003 | 8.560 | 8.642 | 8.319 | 8.389 | 544,651 | -0.20(-2.33%) |
Jun 18, 2003 | 8.613 | 8.701 | 8.560 | 8.589 | 342,235 | -0.07(-0.81%) |
Jun 17, 2003 | 8.677 | 8.683 | 8.601 | 8.660 | 266,372 | -0.01(-0.14%) |
Jun 16, 2003 | 8.483 | 8.707 | 8.483 | 8.672 | 590,918 | +0.14(+1.65%) |
Jun 13, 2003 | 8.495 | 8.636 | 8.495 | 8.530 | 491,070 | -0.05(-0.62%) |
Jun 12, 2003 | 8.595 | 8.660 | 8.495 | 8.583 | 326,586 | -0.03(-0.33%) |
Jun 11, 2003 | 8.577 | 8.613 | 8.419 | 8.612 | 454,840 | +0.12(+1.38%) |
Jun 10, 2003 | 8.325 | 8.548 | 8.325 | 8.495 | 487,839 | +0.15(+1.76%) |
Jun 09, 2003 | 8.331 | 8.389 | 8.307 | 8.348 | 511,089 | +0.02(+0.21%) |
Jun 06, 2003 | 8.395 | 8.519 | 8.319 | 8.331 | 642,967 | -0.05(-0.56%) |
Jun 05, 2003 | 8.278 | 8.395 | 8.272 | 8.378 | 485,627 | -0.01(-0.13%) |
Jun 04, 2003 | 8.395 | 8.401 | 8.231 | 8.389 | 588,536 | -0.01(-0.08%) |
Jun 03, 2003 | 8.383 | 8.395 | 8.295 | 8.395 | 399,388 | +0.03(+0.35%) |