Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.007 | 9.155 | 9.007 | 9.133 | 1,191,791 | +0.10(+1.07%) |
Aug 28, 2003 | 8.977 | 9.052 | 8.933 | 9.037 | 19,289 | +0.13(+1.41%) |
Aug 27, 2003 | 8.940 | 8.992 | 8.896 | 8.911 | 35,342 | -0.03(-0.33%) |
Aug 26, 2003 | 8.859 | 8.963 | 8.859 | 8.940 | 630,361 | +0.07(+0.75%) |
Aug 25, 2003 | 8.940 | 8.940 | 8.866 | 8.874 | 2,494,465 | -0.07(-0.75%) |
Aug 22, 2003 | 8.970 | 9.007 | 8.859 | 8.940 | 49,775 | -0.04(-0.41%) |
Aug 21, 2003 | 8.911 | 8.992 | 8.911 | 8.977 | 23,606 | +0.01(+0.17%) |
Aug 20, 2003 | 8.896 | 8.970 | 8.896 | 8.963 | 25,225 | +0.00(+0.00%) |
Aug 19, 2003 | 8.933 | 8.985 | 8.933 | 8.963 | 71,493 | +0.03(+0.33%) |
Aug 18, 2003 | 8.948 | 9.029 | 8.888 | 8.933 | 6,675,783 | +0.00(+0.00%) |
Aug 15, 2003 | 8.933 | 8.933 | 8.933 | 8.933 | 539 | +0.04(+0.42%) |
Aug 14, 2003 | 8.963 | 8.970 | 8.896 | 8.896 | 29,946 | -0.02(-0.25%) |
Aug 13, 2003 | 8.896 | 8.963 | 8.888 | 8.918 | 27,788 | +0.02(+0.25%) |
Aug 12, 2003 | 8.822 | 8.896 | 8.822 | 8.896 | 24,550 | +0.02(+0.25%) |
Aug 11, 2003 | 8.748 | 8.874 | 8.748 | 8.874 | 18,885 | +0.16(+1.87%) |
Aug 08, 2003 | 8.599 | 8.725 | 8.599 | 8.711 | 17,940 | +0.12(+1.38%) |
Aug 07, 2003 | 8.518 | 8.592 | 8.518 | 8.592 | 809 | +0.11(+1.31%) |
Aug 06, 2003 | 8.585 | 8.585 | 8.458 | 8.481 | 55,711 | -0.07(-0.78%) |
Aug 05, 2003 | 8.599 | 8.673 | 8.547 | 8.547 | 32,374 | -0.01(-0.17%) |
Aug 04, 2003 | 8.673 | 8.673 | 8.547 | 8.562 | 69,875 | -0.13(-1.53%) |
Aug 01, 2003 | 8.666 | 8.696 | 8.607 | 8.696 | 26,169 | +0.05(+0.60%) |
Jul 31, 2003 | 8.570 | 8.644 | 8.570 | 8.644 | 11,715,434 | -0.01(-0.17%) |
Jul 30, 2003 | 8.681 | 8.718 | 8.592 | 8.659 | 784,680 | -0.14(-1.60%) |
Jul 29, 2003 | 8.859 | 8.859 | 8.711 | 8.799 | 22,392 | +0.01(+0.08%) |
Jul 28, 2003 | 8.851 | 8.896 | 8.792 | 8.792 | 13,624 | -0.04(-0.50%) |
Jul 25, 2003 | 8.822 | 8.903 | 8.762 | 8.837 | 22,527 | +0.01(+0.17%) |
Jul 24, 2003 | 8.725 | 8.844 | 8.718 | 8.822 | 22,932 | +0.19(+2.15%) |
Jul 23, 2003 | 8.585 | 8.696 | 8.577 | 8.636 | 16,726 | +0.14(+1.66%) |
Jul 22, 2003 | 8.577 | 8.577 | 8.458 | 8.496 | 17,940 | -0.03(-0.35%) |
Jul 21, 2003 | 8.444 | 8.562 | 8.444 | 8.525 | 15,512 | -0.03(-0.35%) |
Jul 18, 2003 | 8.488 | 8.555 | 8.414 | 8.555 | 403,738 | +0.12(+1.41%) |
Jul 17, 2003 | 8.481 | 8.518 | 8.436 | 8.436 | 20,099 | -0.10(-1.13%) |
Jul 16, 2003 | 8.562 | 8.570 | 8.510 | 8.533 | 60,162 | +0.01(+0.09%) |
Jul 15, 2003 | 8.592 | 8.673 | 8.473 | 8.525 | 529,729 | -0.12(-1.37%) |
Jul 14, 2003 | 8.607 | 8.725 | 8.607 | 8.644 | 20,369 | +0.07(+0.87%) |
Jul 11, 2003 | 8.599 | 8.599 | 8.570 | 8.570 | 344,250 | +0.02(+0.26%) |
Jul 10, 2003 | 8.636 | 8.636 | 8.547 | 8.547 | 48,157 | -0.13(-1.54%) |
Jul 09, 2003 | 8.718 | 8.718 | 8.622 | 8.681 | 66,907 | -0.03(-0.34%) |
Jul 08, 2003 | 8.829 | 8.829 | 8.688 | 8.711 | 95,909 | -0.11(-1.26%) |
Jul 07, 2003 | 8.822 | 8.874 | 8.725 | 8.822 | 178,465 | -0.01(-0.08%) |
Jul 03, 2003 | 8.785 | 8.881 | 8.725 | 8.829 | 250,363 | +0.04(+0.51%) |
Jul 02, 2003 | 8.673 | 8.881 | 8.673 | 8.785 | 77,564 | +0.19(+2.24%) |
Jul 01, 2003 | 8.711 | 8.770 | 8.592 | 8.592 | 111,827 | -0.16(-1.78%) |
Jun 30, 2003 | 8.599 | 8.799 | 8.599 | 8.748 | 5,076,206 | +0.15(+1.72%) |
Jun 27, 2003 | 8.673 | 8.733 | 8.592 | 8.599 | 84,578 | -0.06(-0.68%) |
Jun 26, 2003 | 8.673 | 8.711 | 8.614 | 8.659 | 426,940 | -0.05(-0.60%) |
Jun 25, 2003 | 8.688 | 8.844 | 8.688 | 8.711 | 41,682 | -0.02(-0.25%) |
Jun 24, 2003 | 8.688 | 8.733 | 8.562 | 8.733 | 12,545 | +0.01(+0.17%) |
Jun 23, 2003 | 8.785 | 8.785 | 8.577 | 8.718 | 66,098 | -0.03(-0.34%) |
Jun 20, 2003 | 8.955 | 9.037 | 8.711 | 8.748 | 62,995 | -0.11(-1.26%) |
Jun 19, 2003 | 8.859 | 8.948 | 8.822 | 8.859 | 77,699 | -0.10(-1.16%) |
Jun 18, 2003 | 8.985 | 9.000 | 8.896 | 8.963 | 128,284 | +0.01(+0.08%) |
Jun 17, 2003 | 8.851 | 8.970 | 8.851 | 8.955 | 40,063 | +0.04(+0.50%) |
Jun 16, 2003 | 8.896 | 8.911 | 8.822 | 8.911 | 44,650 | +0.10(+1.18%) |
Jun 13, 2003 | 8.896 | 8.896 | 8.807 | 8.807 | 55,846 | -0.07(-0.83%) |
Jun 12, 2003 | 8.903 | 8.903 | 8.822 | 8.881 | 43,301 | -0.01(-0.17%) |
Jun 11, 2003 | 8.822 | 8.903 | 8.703 | 8.896 | 89,165 | +0.22(+2.56%) |
Jun 10, 2003 | 8.673 | 8.703 | 8.525 | 8.673 | 128,284 | -0.06(-0.68%) |
Jun 09, 2003 | 8.711 | 8.770 | 8.629 | 8.733 | 39,524 | -0.08(-0.93%) |
Jun 06, 2003 | 8.859 | 8.963 | 8.755 | 8.814 | 119,246 | -0.08(-0.92%) |
Jun 05, 2003 | 8.740 | 8.896 | 8.681 | 8.896 | 93,616 | +0.19(+2.13%) |
Jun 04, 2003 | 8.585 | 8.711 | 8.577 | 8.711 | 10,251 | +0.10(+1.12%) |
Jun 03, 2003 | 8.533 | 8.614 | 8.503 | 8.614 | 83,769 | -0.04(-0.43%) |