Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.024 | 9.065 | 9.024 | 9.033 | 11,181 | +0.03(+0.30%) |
Aug 28, 2003 | 8.988 | 9.006 | 8.961 | 9.006 | 7,827 | -0.01(-0.10%) |
Aug 27, 2003 | 8.988 | 9.015 | 8.988 | 9.015 | 2,236 | +0.00(+0.00%) |
Aug 26, 2003 | 9.006 | 9.015 | 8.997 | 9.015 | 5,590 | +0.04(+0.40%) |
Aug 25, 2003 | 8.988 | 8.988 | 8.970 | 8.979 | 17,890 | -0.01(-0.12%) |
Aug 22, 2003 | 8.977 | 8.990 | 8.977 | 8.990 | 3,913 | -0.03(-0.28%) |
Aug 21, 2003 | 9.033 | 9.033 | 9.006 | 9.015 | 26,836 | -0.01(-0.08%) |
Aug 20, 2003 | 9.004 | 9.022 | 8.977 | 9.022 | 70,444 | +0.03(+0.38%) |
Aug 19, 2003 | 8.988 | 8.997 | 8.961 | 8.988 | 8,945 | +0.04(+0.50%) |
Aug 18, 2003 | 8.916 | 8.959 | 8.898 | 8.943 | 12,858 | +0.04(+0.50%) |
Aug 15, 2003 | 8.898 | 8.898 | 8.898 | 8.898 | 5,031 | +0.00(+0.00%) |
Aug 14, 2003 | 8.845 | 8.943 | 8.845 | 8.898 | 15,654 | +0.03(+0.30%) |
Aug 13, 2003 | 8.854 | 8.872 | 8.847 | 8.872 | 4,472 | +0.03(+0.30%) |
Aug 12, 2003 | 8.764 | 8.845 | 8.764 | 8.845 | 6,709 | +0.09(+1.02%) |
Aug 11, 2003 | 8.764 | 8.764 | 8.755 | 8.755 | 7,827 | +0.01(+0.10%) |
Aug 08, 2003 | 8.693 | 8.746 | 8.693 | 8.746 | 10,063 | +0.07(+0.82%) |
Aug 07, 2003 | 8.637 | 8.675 | 8.637 | 8.675 | 4,472 | +0.07(+0.83%) |
Aug 06, 2003 | 8.603 | 8.639 | 8.591 | 8.603 | 24,599 | -0.02(-0.21%) |
Aug 05, 2003 | 8.553 | 8.621 | 8.553 | 8.621 | 2,795 | +0.09(+1.01%) |
Aug 04, 2003 | 8.487 | 8.568 | 8.487 | 8.535 | 7,268 | +0.03(+0.40%) |
Aug 01, 2003 | 8.537 | 8.537 | 8.501 | 8.501 | 4,472 | -0.02(-0.21%) |
Jul 31, 2003 | 8.464 | 8.550 | 8.464 | 8.519 | 8,386 | +0.06(+0.72%) |
Jul 30, 2003 | 8.460 | 8.460 | 8.455 | 8.458 | 5,031 | +0.00(+0.00%) |
Jul 29, 2003 | 8.416 | 8.458 | 8.389 | 8.458 | 8,386 | +0.03(+0.38%) |
Jul 28, 2003 | 8.417 | 8.460 | 8.417 | 8.426 | 17,331 | -0.04(-0.42%) |
Jul 25, 2003 | 8.480 | 8.503 | 8.462 | 8.462 | 5,031 | -0.04(-0.42%) |
Jul 24, 2003 | 8.532 | 8.532 | 8.496 | 8.498 | 12,858 | -0.05(-0.61%) |
Jul 23, 2003 | 8.585 | 8.585 | 8.550 | 8.550 | 3,913 | -0.02(-0.23%) |
Jul 22, 2003 | 8.551 | 8.584 | 8.551 | 8.569 | 10,063 | +0.02(+0.23%) |
Jul 21, 2003 | 8.559 | 8.568 | 8.541 | 8.550 | 12,299 | +0.04(+0.42%) |
Jul 18, 2003 | 8.729 | 8.729 | 8.514 | 8.514 | 39,135 | -0.25(-2.86%) |
Jul 17, 2003 | 8.791 | 8.791 | 8.764 | 8.764 | 6,709 | -0.05(-0.61%) |
Jul 16, 2003 | 8.820 | 8.836 | 8.818 | 8.818 | 7,827 | +0.00(+0.00%) |
Jul 15, 2003 | 8.827 | 8.829 | 8.818 | 8.818 | 22,922 | -0.04(-0.40%) |
Jul 14, 2003 | 8.872 | 8.872 | 8.854 | 8.854 | 1,118 | +0.00(+0.00%) |
Jul 11, 2003 | 8.827 | 8.854 | 8.827 | 8.854 | 8,386 | +0.03(+0.28%) |
Jul 10, 2003 | 8.854 | 8.854 | 8.829 | 8.829 | 15,654 | -0.01(-0.08%) |
Jul 09, 2003 | 8.818 | 8.854 | 8.818 | 8.836 | 7,827 | -0.01(-0.10%) |
Jul 08, 2003 | 8.872 | 8.890 | 8.843 | 8.845 | 16,772 | -0.01(-0.10%) |
Jul 07, 2003 | 8.677 | 8.890 | 8.677 | 8.854 | 22,363 | +0.14(+1.64%) |
Jul 03, 2003 | 8.648 | 8.711 | 8.648 | 8.711 | 7,268 | +0.06(+0.72%) |
Jul 02, 2003 | 8.460 | 8.648 | 8.460 | 8.648 | 19,008 | +0.21(+2.44%) |
Jul 01, 2003 | 8.380 | 8.451 | 8.371 | 8.442 | 29,631 | +0.09(+1.07%) |
Jun 30, 2003 | 8.779 | 8.779 | 8.353 | 8.353 | 135,857 | -0.41(-4.65%) |
Jun 27, 2003 | 8.675 | 8.761 | 8.675 | 8.761 | 9,504 | +0.05(+0.57%) |
Jun 26, 2003 | 8.818 | 8.818 | 8.696 | 8.711 | 128,030 | -0.11(-1.22%) |
Jun 25, 2003 | 8.766 | 8.845 | 8.766 | 8.818 | 10,063 | +0.05(+0.53%) |
Jun 24, 2003 | 8.782 | 8.782 | 8.764 | 8.771 | 14,536 | -0.00(-0.02%) |
Jun 23, 2003 | 8.784 | 8.786 | 8.764 | 8.773 | 10,063 | -0.04(-0.51%) |
Jun 20, 2003 | 8.863 | 8.870 | 8.818 | 8.818 | 29,072 | -0.06(-0.70%) |
Jun 19, 2003 | 8.888 | 8.891 | 8.881 | 8.881 | 6,149 | -0.03(-0.28%) |
Jun 18, 2003 | 8.934 | 8.943 | 8.881 | 8.906 | 40,813 | -0.06(-0.62%) |
Jun 17, 2003 | 8.993 | 8.999 | 8.961 | 8.961 | 16,213 | -0.05(-0.60%) |
Jun 16, 2003 | 9.024 | 9.033 | 8.999 | 9.015 | 11,740 | -0.04(-0.40%) |
Jun 13, 2003 | 9.090 | 9.090 | 9.051 | 9.051 | 13,418 | -0.05(-0.51%) |
Jun 12, 2003 | 9.095 | 9.140 | 9.095 | 9.097 | 19,008 | -0.00(-0.04%) |
Jun 11, 2003 | 9.086 | 9.101 | 9.072 | 9.101 | 10,622 | -0.01(-0.14%) |
Jun 10, 2003 | 9.138 | 9.138 | 9.113 | 9.113 | 11,181 | -0.02(-0.18%) |
Jun 09, 2003 | 9.129 | 9.140 | 9.129 | 9.129 | 5,031 | +0.01(+0.08%) |
Jun 06, 2003 | 9.086 | 9.140 | 9.077 | 9.122 | 12,858 | +0.00(+0.00%) |
Jun 05, 2003 | 8.979 | 9.167 | 8.961 | 9.122 | 16,772 | +0.11(+1.19%) |
Jun 04, 2003 | 8.913 | 9.015 | 8.913 | 9.015 | 13,977 | +0.07(+0.82%) |
Jun 03, 2003 | 8.943 | 8.943 | 8.916 | 8.941 | 11,181 | -0.00(-0.02%) |