Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.632 | 8.670 | 8.495 | 8.617 | 402,326 | +0.00(+0.00%) |
Aug 28, 2003 | 8.655 | 8.754 | 8.442 | 8.617 | 454,912 | -0.01(-0.09%) |
Aug 27, 2003 | 7.893 | 8.724 | 7.816 | 8.625 | 741,707 | +0.72(+9.06%) |
Aug 26, 2003 | 7.915 | 8.236 | 7.847 | 7.908 | 292,434 | -0.21(-2.63%) |
Aug 25, 2003 | 7.969 | 8.236 | 7.969 | 8.121 | 316,825 | +0.02(+0.28%) |
Aug 22, 2003 | 8.602 | 8.602 | 8.045 | 8.098 | 488,089 | -0.53(-6.17%) |
Aug 21, 2003 | 8.388 | 8.631 | 8.373 | 8.631 | 392,753 | +0.20(+2.33%) |
Aug 20, 2003 | 8.327 | 8.457 | 8.159 | 8.434 | 255,191 | +0.11(+1.37%) |
Aug 19, 2003 | 8.342 | 8.487 | 8.198 | 8.320 | 406,916 | +0.02(+0.18%) |
Aug 18, 2003 | 8.213 | 8.335 | 8.030 | 8.304 | 316,563 | +0.16(+1.97%) |
Aug 15, 2003 | 8.213 | 8.213 | 8.053 | 8.144 | 100,581 | -0.05(-0.56%) |
Aug 14, 2003 | 8.281 | 8.388 | 8.083 | 8.190 | 272,108 | -0.19(-2.27%) |
Aug 13, 2003 | 8.007 | 8.388 | 8.007 | 8.381 | 168,510 | +0.37(+4.57%) |
Aug 12, 2003 | 8.007 | 8.198 | 7.984 | 8.015 | 126,546 | -0.02(-0.28%) |
Aug 11, 2003 | 8.121 | 8.152 | 7.908 | 8.037 | 111,465 | +0.02(+0.29%) |
Aug 08, 2003 | 7.877 | 8.129 | 7.786 | 8.015 | 613,062 | +0.20(+2.54%) |
Aug 07, 2003 | 7.900 | 8.251 | 7.694 | 7.816 | 369,542 | +0.00(+0.00%) |
Aug 06, 2003 | 7.771 | 8.236 | 7.679 | 7.816 | 447,699 | -0.07(-0.87%) |
Aug 05, 2003 | 8.480 | 8.579 | 7.481 | 7.885 | 891,334 | -0.57(-6.76%) |
Aug 04, 2003 | 8.541 | 8.594 | 8.388 | 8.457 | 140,053 | -0.10(-1.16%) |
Aug 01, 2003 | 8.831 | 8.831 | 8.495 | 8.556 | 283,385 | -0.13(-1.49%) |
Jul 31, 2003 | 8.785 | 8.998 | 8.617 | 8.686 | 600,342 | -0.12(-1.39%) |
Jul 30, 2003 | 9.456 | 9.570 | 8.419 | 8.808 | 1,083,055 | -0.89(-9.20%) |
Jul 29, 2003 | 9.768 | 10.05 | 9.471 | 9.700 | 249,159 | -0.32(-3.20%) |
Jul 28, 2003 | 10.10 | 10.11 | 9.776 | 10.02 | 141,758 | -0.05(-0.46%) |
Jul 25, 2003 | 10.15 | 10.20 | 9.807 | 10.07 | 156,183 | -0.02(-0.23%) |
Jul 24, 2003 | 10.49 | 10.84 | 9.883 | 10.09 | 1,100,365 | -0.09(-0.90%) |
Jul 23, 2003 | 9.951 | 10.27 | 9.951 | 10.18 | 268,174 | +0.27(+2.69%) |
Jul 22, 2003 | 9.784 | 9.913 | 9.655 | 9.913 | 154,347 | +0.14(+1.40%) |
Jul 21, 2003 | 9.906 | 9.967 | 9.685 | 9.776 | 215,063 | +0.02(+0.23%) |
Jul 18, 2003 | 9.837 | 9.951 | 9.540 | 9.753 | 129,038 | -0.16(-1.62%) |
Jul 17, 2003 | 10.14 | 10.27 | 9.768 | 9.913 | 279,582 | -0.40(-3.85%) |
Jul 16, 2003 | 10.37 | 10.52 | 10.10 | 10.31 | 198,016 | -0.06(-0.59%) |
Jul 15, 2003 | 10.26 | 10.68 | 10.03 | 10.37 | 547,494 | +0.19(+1.87%) |
Jul 14, 2003 | 9.951 | 10.18 | 9.799 | 10.18 | 404,162 | +0.27(+2.77%) |
Jul 11, 2003 | 9.951 | 9.967 | 9.700 | 9.906 | 161,691 | -0.04(-0.38%) |
Jul 10, 2003 | 10.31 | 10.33 | 9.791 | 9.944 | 290,729 | -0.30(-2.90%) |
Jul 09, 2003 | 9.959 | 10.29 | 9.814 | 10.24 | 522,841 | +0.25(+2.52%) |
Jul 08, 2003 | 9.326 | 10.14 | 9.174 | 9.990 | 1,190,194 | +0.73(+7.91%) |
Jul 07, 2003 | 8.785 | 9.258 | 8.541 | 9.258 | 394,589 | +0.63(+7.34%) |
Jul 03, 2003 | 8.663 | 8.808 | 8.548 | 8.625 | 100,188 | -0.07(-0.79%) |
Jul 02, 2003 | 8.510 | 8.800 | 8.426 | 8.693 | 424,226 | +0.21(+2.43%) |
Jul 01, 2003 | 9.113 | 9.113 | 8.274 | 8.487 | 605,456 | -0.55(-6.08%) |
Jun 30, 2003 | 8.731 | 9.242 | 8.715 | 9.036 | 379,061 | +0.31(+3.58%) |
Jun 27, 2003 | 8.381 | 8.769 | 8.335 | 8.724 | 486,510 | +0.34(+4.09%) |
Jun 26, 2003 | 8.403 | 8.510 | 8.220 | 8.381 | 243,258 | +0.07(+0.83%) |
Jun 25, 2003 | 8.411 | 8.411 | 8.274 | 8.312 | 354,592 | -0.08(-0.91%) |
Jun 24, 2003 | 8.388 | 8.426 | 8.236 | 8.388 | 367,313 | +0.00(+0.00%) |
Jun 23, 2003 | 8.495 | 8.975 | 8.388 | 8.388 | 496,744 | -0.42(-4.76%) |
Jun 20, 2003 | 9.151 | 9.502 | 8.564 | 8.808 | 782,753 | -0.34(-3.67%) |
Jun 19, 2003 | 9.242 | 9.486 | 9.052 | 9.143 | 266,731 | -0.22(-2.36%) |
Jun 18, 2003 | 9.029 | 9.372 | 8.922 | 9.364 | 414,391 | +0.49(+5.50%) |
Jun 17, 2003 | 8.434 | 8.884 | 8.289 | 8.876 | 557,592 | +0.43(+5.05%) |
Jun 16, 2003 | 8.571 | 8.583 | 8.312 | 8.449 | 535,167 | -0.06(-0.72%) |
Jun 13, 2003 | 8.846 | 9.029 | 8.449 | 8.510 | 398,392 | -0.42(-4.70%) |
Jun 12, 2003 | 9.303 | 9.319 | 8.686 | 8.930 | 352,757 | -0.30(-3.22%) |
Jun 11, 2003 | 9.448 | 9.463 | 9.197 | 9.227 | 560,477 | -0.31(-3.20%) |
Jun 10, 2003 | 9.593 | 9.677 | 9.212 | 9.532 | 289,155 | -0.01(-0.15%) |
Jun 09, 2003 | 9.875 | 9.875 | 9.395 | 9.547 | 267,387 | -0.38(-3.84%) |
Jun 06, 2003 | 10.18 | 10.59 | 9.646 | 9.928 | 413,735 | -0.24(-2.41%) |
Jun 05, 2003 | 9.990 | 10.17 | 9.761 | 10.17 | 579,098 | +0.25(+2.54%) |
Jun 04, 2003 | 9.738 | 9.990 | 9.723 | 9.921 | 390,917 | +0.23(+2.36%) |
Jun 03, 2003 | 9.974 | 10.17 | 9.593 | 9.692 | 441,667 | -0.43(-4.22%) |