Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.890 | 9.900 | 9.720 | 9.890 | 198,600 | -0.04(-0.45%) |
Aug 28, 2003 | 9.820 | 10.00 | 9.465 | 9.935 | 385,500 | +0.09(+0.91%) |
Aug 27, 2003 | 9.355 | 9.905 | 9.290 | 9.845 | 415,400 | +0.46(+4.90%) |
Aug 26, 2003 | 9.300 | 9.395 | 9.070 | 9.385 | 520,900 | +0.07(+0.81%) |
Aug 25, 2003 | 9.525 | 9.555 | 9.115 | 9.310 | 246,200 | -0.22(-2.36%) |
Aug 22, 2003 | 9.590 | 9.685 | 9.365 | 9.535 | 331,900 | +0.02(+0.16%) |
Aug 21, 2003 | 9.565 | 9.650 | 9.445 | 9.520 | 261,100 | +0.01(+0.16%) |
Aug 20, 2003 | 9.275 | 9.580 | 9.190 | 9.505 | 272,100 | +0.08(+0.80%) |
Aug 19, 2003 | 8.940 | 9.460 | 8.940 | 9.430 | 392,300 | +0.49(+5.48%) |
Aug 18, 2003 | 8.090 | 8.965 | 8.019 | 8.940 | 549,700 | +0.95(+11.89%) |
Aug 15, 2003 | 8.060 | 8.210 | 7.910 | 7.990 | 154,200 | -0.06(-0.81%) |
Aug 14, 2003 | 8.225 | 8.300 | 8.035 | 8.055 | 289,600 | -0.14(-1.77%) |
Aug 13, 2003 | 8.445 | 8.445 | 8.075 | 8.200 | 315,500 | -0.28(-3.24%) |
Aug 12, 2003 | 8.075 | 8.515 | 8.015 | 8.475 | 216,900 | +0.40(+4.96%) |
Aug 11, 2003 | 7.770 | 8.105 | 7.670 | 8.075 | 209,600 | +0.31(+3.97%) |
Aug 08, 2003 | 7.945 | 8.025 | 7.755 | 7.766 | 108,900 | -0.18(-2.25%) |
Aug 07, 2003 | 7.925 | 8.200 | 7.800 | 7.945 | 243,600 | +0.02(+0.19%) |
Aug 06, 2003 | 8.250 | 8.255 | 7.675 | 7.930 | 265,800 | -0.17(-2.10%) |
Aug 05, 2003 | 8.590 | 8.610 | 7.910 | 8.100 | 612,100 | -0.47(-5.54%) |
Aug 04, 2003 | 8.410 | 8.690 | 8.290 | 8.575 | 205,900 | +0.07(+0.88%) |
Aug 01, 2003 | 8.485 | 8.690 | 8.375 | 8.500 | 146,200 | -0.01(-0.06%) |
Jul 31, 2003 | 8.595 | 8.665 | 8.355 | 8.505 | 212,300 | +0.03(+0.35%) |
Jul 30, 2003 | 8.500 | 8.530 | 8.305 | 8.475 | 189,700 | -0.04(-0.53%) |
Jul 29, 2003 | 8.400 | 8.555 | 8.345 | 8.520 | 161,500 | +0.12(+1.49%) |
Jul 28, 2003 | 8.250 | 8.420 | 8.200 | 8.395 | 234,400 | +0.16(+1.94%) |
Jul 25, 2003 | 8.050 | 8.300 | 7.750 | 8.235 | 405,200 | +0.18(+2.30%) |
Jul 24, 2003 | 8.200 | 8.500 | 7.925 | 8.050 | 293,600 | -0.09(-1.17%) |
Jul 23, 2003 | 8.265 | 8.285 | 7.945 | 8.145 | 287,900 | -0.08(-0.91%) |
Jul 22, 2003 | 7.760 | 8.375 | 7.655 | 8.220 | 450,300 | +0.60(+7.80%) |
Jul 21, 2003 | 7.710 | 7.750 | 7.350 | 7.625 | 213,600 | -0.10(-1.29%) |
Jul 18, 2003 | 7.755 | 7.890 | 7.500 | 7.725 | 310,600 | -0.03(-0.32%) |
Jul 17, 2003 | 8.200 | 8.275 | 7.740 | 7.750 | 272,000 | -0.62(-7.35%) |
Jul 16, 2003 | 8.405 | 8.500 | 8.210 | 8.365 | 215,800 | +0.05(+0.66%) |
Jul 15, 2003 | 8.200 | 8.485 | 8.180 | 8.310 | 266,400 | +0.12(+1.53%) |
Jul 14, 2003 | 8.460 | 8.560 | 7.965 | 8.185 | 947,300 | -0.04(-0.55%) |
Jul 11, 2003 | 8.450 | 8.580 | 8.170 | 8.230 | 630,700 | -0.22(-2.60%) |
Jul 10, 2003 | 8.570 | 8.720 | 8.385 | 8.450 | 515,600 | -0.18(-2.03%) |
Jul 09, 2003 | 8.475 | 8.725 | 8.380 | 8.625 | 437,500 | +0.05(+0.58%) |
Jul 08, 2003 | 8.435 | 8.640 | 8.385 | 8.575 | 531,200 | +0.13(+1.54%) |
Jul 07, 2003 | 8.250 | 8.570 | 8.185 | 8.445 | 496,500 | +0.34(+4.19%) |
Jul 03, 2003 | 8.180 | 8.265 | 8.095 | 8.105 | 164,600 | -0.15(-1.88%) |
Jul 02, 2003 | 8.090 | 8.260 | 7.820 | 8.260 | 379,400 | +0.19(+2.35%) |
Jul 01, 2003 | 7.995 | 8.105 | 7.785 | 8.070 | 379,000 | +0.11(+1.38%) |
Jun 30, 2003 | 8.150 | 8.175 | 7.875 | 7.960 | 603,800 | +0.04(+0.44%) |
Jun 27, 2003 | 7.855 | 8.125 | 7.700 | 7.925 | 511,500 | +0.20(+2.59%) |
Jun 26, 2003 | 7.370 | 7.760 | 7.370 | 7.725 | 302,100 | +0.38(+5.25%) |
Jun 25, 2003 | 7.650 | 7.720 | 7.200 | 7.340 | 497,600 | -0.22(-2.91%) |
Jun 24, 2003 | 6.845 | 7.570 | 6.820 | 7.560 | 494,500 | +0.70(+10.20%) |
Jun 23, 2003 | 7.135 | 7.415 | 6.665 | 6.860 | 277,100 | -0.26(-3.72%) |
Jun 20, 2003 | 7.350 | 7.350 | 7.000 | 7.125 | 659,000 | -0.18(-2.53%) |
Jun 19, 2003 | 7.235 | 7.570 | 7.200 | 7.310 | 313,400 | -0.01(-0.14%) |
Jun 18, 2003 | 7.025 | 7.525 | 6.960 | 7.320 | 326,400 | +0.27(+3.76%) |
Jun 17, 2003 | 7.175 | 7.350 | 6.935 | 7.055 | 627,300 | -0.12(-1.60%) |
Jun 16, 2003 | 7.180 | 7.235 | 6.840 | 7.170 | 318,500 | +0.03(+0.35%) |
Jun 13, 2003 | 7.615 | 7.625 | 7.135 | 7.145 | 529,500 | -0.48(-6.30%) |
Jun 12, 2003 | 7.515 | 7.725 | 7.360 | 7.625 | 498,300 | +0.11(+1.40%) |
Jun 11, 2003 | 6.800 | 7.580 | 6.735 | 7.520 | 811,700 | +0.72(+10.67%) |
Jun 10, 2003 | 6.580 | 6.825 | 6.575 | 6.795 | 372,600 | +0.22(+3.35%) |
Jun 09, 2003 | 6.910 | 6.860 | 6.550 | 6.575 | 363,614 | -0.33(-4.85%) |
Jun 06, 2003 | 6.700 | 7.475 | 6.700 | 6.910 | 468,600 | +0.25(+3.68%) |
Jun 05, 2003 | 6.755 | 6.845 | 6.580 | 6.665 | 722,900 | -0.09(-1.41%) |
Jun 04, 2003 | 6.520 | 6.810 | 6.425 | 6.760 | 385,800 | +0.25(+3.92%) |
Jun 03, 2003 | 6.470 | 6.595 | 6.250 | 6.505 | 260,100 | +0.04(+0.62%) |