Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.650 | 8.656 | 8.477 | 8.603 | 548,060 | -0.05(-0.54%) |
Aug 28, 2003 | 8.441 | 8.694 | 8.400 | 8.650 | 1,368,792 | +0.18(+2.12%) |
Aug 27, 2003 | 8.412 | 8.574 | 8.412 | 8.471 | 831,610 | +0.05(+0.63%) |
Aug 26, 2003 | 8.515 | 8.515 | 8.259 | 8.418 | 1,170,579 | -0.11(-1.28%) |
Aug 25, 2003 | 8.559 | 8.583 | 8.459 | 8.527 | 568,800 | -0.05(-0.55%) |
Aug 22, 2003 | 8.853 | 8.853 | 8.571 | 8.574 | 862,549 | -0.21(-2.41%) |
Aug 21, 2003 | 8.765 | 8.912 | 8.721 | 8.786 | 1,216,817 | +0.07(+0.78%) |
Aug 20, 2003 | 8.706 | 8.768 | 8.665 | 8.718 | 1,397,011 | -0.01(-0.17%) |
Aug 19, 2003 | 8.659 | 8.786 | 8.659 | 8.733 | 1,252,516 | +0.08(+0.88%) |
Aug 18, 2003 | 8.486 | 8.718 | 8.486 | 8.656 | 1,136,920 | +0.16(+1.83%) |
Aug 15, 2003 | 8.486 | 8.589 | 8.471 | 8.500 | 148,914 | +0.02(+0.28%) |
Aug 14, 2003 | 8.524 | 8.618 | 8.353 | 8.477 | 1,193,698 | -0.04(-0.52%) |
Aug 13, 2003 | 8.474 | 8.586 | 8.412 | 8.521 | 1,424,890 | +0.03(+0.31%) |
Aug 12, 2003 | 8.365 | 8.512 | 8.339 | 8.494 | 1,192,678 | +0.13(+1.55%) |
Aug 11, 2003 | 8.241 | 8.383 | 8.241 | 8.365 | 881,589 | +0.12(+1.50%) |
Aug 08, 2003 | 8.280 | 8.286 | 8.153 | 8.241 | 664,336 | -0.01(-0.11%) |
Aug 07, 2003 | 7.986 | 8.274 | 7.915 | 8.250 | 1,177,038 | +0.28(+3.51%) |
Aug 06, 2003 | 7.809 | 7.974 | 7.759 | 7.971 | 1,239,596 | +0.17(+2.15%) |
Aug 05, 2003 | 7.809 | 7.883 | 7.697 | 7.803 | 1,770,998 | +0.04(+0.49%) |
Aug 04, 2003 | 7.912 | 7.915 | 7.671 | 7.765 | 1,183,158 | -0.15(-1.90%) |
Aug 01, 2003 | 7.897 | 7.941 | 7.765 | 7.915 | 989,025 | +0.05(+0.60%) |
Jul 31, 2003 | 7.765 | 7.941 | 7.686 | 7.868 | 1,251,156 | +0.18(+2.29%) |
Jul 30, 2003 | 7.753 | 7.753 | 7.636 | 7.691 | 1,454,469 | -0.06(-0.80%) |
Jul 29, 2003 | 7.818 | 7.880 | 7.671 | 7.753 | 1,931,132 | -0.06(-0.83%) |
Jul 28, 2003 | 7.706 | 7.818 | 7.565 | 7.818 | 2,553,990 | +0.11(+1.45%) |
Jul 25, 2003 | 7.588 | 7.706 | 7.559 | 7.706 | 777,552 | +0.06(+0.77%) |
Jul 24, 2003 | 7.809 | 7.906 | 7.633 | 7.647 | 704,795 | -0.10(-1.33%) |
Jul 23, 2003 | 7.824 | 7.986 | 7.633 | 7.750 | 1,095,781 | -0.07(-0.87%) |
Jul 22, 2003 | 8.097 | 8.171 | 7.794 | 7.818 | 811,551 | -0.28(-3.45%) |
Jul 21, 2003 | 8.074 | 8.168 | 8.000 | 8.097 | 1,477,588 | +0.02(+0.29%) |
Jul 18, 2003 | 7.750 | 8.118 | 7.709 | 8.074 | 873,089 | +0.29(+3.70%) |
Jul 17, 2003 | 7.641 | 7.833 | 7.597 | 7.786 | 1,237,896 | +0.14(+1.89%) |
Jul 16, 2003 | 7.833 | 7.894 | 7.603 | 7.641 | 748,653 | -0.19(-2.40%) |
Jul 15, 2003 | 7.915 | 7.927 | 7.736 | 7.830 | 1,857,695 | -0.08(-1.04%) |
Jul 14, 2003 | 8.221 | 8.221 | 7.909 | 7.912 | 1,309,294 | -0.24(-2.89%) |
Jul 11, 2003 | 8.168 | 8.236 | 8.077 | 8.147 | 725,874 | -0.01(-0.18%) |
Jul 10, 2003 | 8.459 | 8.471 | 8.083 | 8.162 | 1,671,381 | -0.28(-3.31%) |
Jul 09, 2003 | 8.294 | 8.530 | 8.271 | 8.441 | 1,282,095 | +0.18(+2.14%) |
Jul 08, 2003 | 8.283 | 8.312 | 8.097 | 8.265 | 1,939,632 | -0.02(-0.21%) |
Jul 07, 2003 | 8.565 | 8.586 | 8.256 | 8.283 | 1,696,200 | -0.28(-3.23%) |
Jul 03, 2003 | 8.603 | 8.647 | 8.468 | 8.559 | 1,112,441 | -0.03(-0.34%) |
Jul 02, 2003 | 8.489 | 8.589 | 8.336 | 8.589 | 1,096,121 | +0.10(+1.18%) |
Jul 01, 2003 | 8.591 | 8.591 | 8.374 | 8.489 | 1,010,104 | -0.10(-1.16%) |
Jun 30, 2003 | 8.780 | 8.791 | 8.559 | 8.589 | 874,449 | -0.14(-1.58%) |
Jun 27, 2003 | 8.706 | 8.883 | 8.706 | 8.727 | 552,480 | +0.01(+0.10%) |
Jun 26, 2003 | 8.941 | 9.024 | 8.689 | 8.718 | 1,487,787 | -0.25(-2.82%) |
Jun 25, 2003 | 8.765 | 9.044 | 8.762 | 8.971 | 1,012,144 | +0.22(+2.52%) |
Jun 24, 2003 | 8.689 | 8.830 | 8.689 | 8.750 | 470,543 | +0.06(+0.71%) |
Jun 23, 2003 | 8.809 | 8.886 | 8.647 | 8.689 | 613,678 | -0.13(-1.50%) |
Jun 20, 2003 | 9.021 | 9.077 | 8.803 | 8.821 | 769,393 | -0.13(-1.41%) |
Jun 19, 2003 | 8.759 | 9.071 | 8.712 | 8.947 | 2,114,046 | +0.19(+2.22%) |
Jun 18, 2003 | 8.839 | 8.950 | 8.712 | 8.753 | 1,365,732 | -0.14(-1.62%) |
Jun 17, 2003 | 8.927 | 8.986 | 8.841 | 8.897 | 1,633,302 | +0.00(+0.00%) |
Jun 16, 2003 | 9.103 | 9.118 | 8.706 | 8.897 | 2,059,647 | -0.19(-2.10%) |
Jun 13, 2003 | 9.206 | 9.271 | 9.000 | 9.089 | 1,414,010 | -0.18(-1.94%) |
Jun 12, 2003 | 9.512 | 9.647 | 9.130 | 9.268 | 1,953,231 | -0.24(-2.57%) |
Jun 11, 2003 | 8.927 | 9.524 | 8.830 | 9.512 | 1,888,293 | +0.66(+7.44%) |
Jun 10, 2003 | 8.824 | 8.915 | 8.765 | 8.853 | 400,166 | +0.05(+0.53%) |
Jun 09, 2003 | 8.691 | 8.812 | 8.606 | 8.806 | 935,647 | +0.06(+0.64%) |
Jun 06, 2003 | 8.986 | 9.024 | 8.703 | 8.750 | 900,968 | -0.19(-2.14%) |
Jun 05, 2003 | 8.789 | 8.944 | 8.750 | 8.941 | 605,518 | +0.08(+0.90%) |
Jun 04, 2003 | 8.883 | 9.000 | 8.839 | 8.862 | 748,313 | -0.02(-0.23%) |
Jun 03, 2003 | 8.894 | 8.912 | 8.780 | 8.883 | 772,452 | -0.09(-1.02%) |