Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.451 | 9.472 | 9.388 | 9.466 | 75,423 | +0.00(+0.02%) |
Aug 28, 2003 | 9.313 | 9.464 | 9.272 | 9.464 | 874,349 | +0.19(+2.09%) |
Aug 27, 2003 | 9.300 | 9.343 | 9.270 | 9.270 | 506,545 | -0.00(-0.05%) |
Aug 26, 2003 | 9.279 | 9.283 | 9.161 | 9.275 | 87,993 | -0.02(-0.16%) |
Aug 25, 2003 | 9.275 | 9.298 | 9.236 | 9.290 | 111,737 | +0.02(+0.25%) |
Aug 22, 2003 | 9.418 | 9.418 | 9.253 | 9.266 | 484,663 | -0.12(-1.26%) |
Aug 21, 2003 | 9.363 | 9.399 | 9.333 | 9.384 | 110,806 | +0.05(+0.51%) |
Aug 20, 2003 | 9.257 | 9.343 | 9.257 | 9.337 | 61,921 | +0.08(+0.81%) |
Aug 19, 2003 | 9.300 | 9.322 | 9.225 | 9.262 | 178,780 | -0.02(-0.23%) |
Aug 18, 2003 | 9.313 | 9.341 | 9.275 | 9.283 | 209,043 | -0.02(-0.18%) |
Aug 15, 2003 | 9.322 | 9.322 | 9.244 | 9.300 | 34,452 | +0.01(+0.12%) |
Aug 14, 2003 | 9.236 | 9.305 | 9.214 | 9.290 | 156,898 | +0.07(+0.79%) |
Aug 13, 2003 | 9.279 | 9.307 | 9.208 | 9.217 | 42,367 | -0.02(-0.23%) |
Aug 12, 2003 | 9.225 | 9.279 | 9.141 | 9.238 | 94,046 | +0.04(+0.40%) |
Aug 11, 2003 | 9.129 | 9.232 | 9.129 | 9.202 | 57,731 | +0.09(+1.04%) |
Aug 08, 2003 | 9.150 | 9.169 | 9.045 | 9.107 | 118,255 | +0.01(+0.12%) |
Aug 07, 2003 | 8.888 | 9.101 | 8.871 | 9.096 | 125,705 | +0.20(+2.29%) |
Aug 06, 2003 | 8.731 | 8.909 | 8.731 | 8.892 | 94,046 | +0.12(+1.42%) |
Aug 05, 2003 | 8.806 | 8.862 | 8.733 | 8.768 | 74,026 | -0.04(-0.44%) |
Aug 04, 2003 | 8.849 | 8.849 | 8.723 | 8.806 | 92,183 | -0.08(-0.94%) |
Aug 01, 2003 | 8.914 | 8.914 | 8.806 | 8.890 | 149,915 | +0.01(+0.10%) |
Jul 31, 2003 | 8.888 | 9.047 | 8.854 | 8.882 | 125,705 | +0.04(+0.41%) |
Jul 30, 2003 | 8.892 | 8.894 | 8.828 | 8.845 | 75,888 | -0.02(-0.22%) |
Jul 29, 2003 | 8.961 | 8.982 | 8.823 | 8.864 | 52,609 | -0.13(-1.46%) |
Jul 28, 2003 | 8.957 | 9.015 | 8.942 | 8.995 | 93,580 | +0.04(+0.43%) |
Jul 25, 2003 | 8.914 | 8.961 | 8.860 | 8.957 | 99,167 | +0.06(+0.63%) |
Jul 24, 2003 | 9.021 | 9.045 | 8.901 | 8.901 | 63,318 | -0.09(-0.96%) |
Jul 23, 2003 | 9.010 | 9.047 | 8.937 | 8.987 | 53,075 | -0.02(-0.17%) |
Jul 22, 2003 | 9.043 | 9.086 | 8.978 | 9.002 | 84,734 | -0.02(-0.17%) |
Jul 21, 2003 | 9.156 | 9.165 | 9.004 | 9.017 | 187,161 | -0.11(-1.15%) |
Jul 18, 2003 | 9.000 | 9.144 | 8.959 | 9.122 | 73,095 | +0.17(+1.90%) |
Jul 17, 2003 | 8.871 | 8.974 | 8.828 | 8.952 | 125,239 | +0.11(+1.24%) |
Jul 16, 2003 | 8.972 | 8.972 | 8.843 | 8.843 | 123,377 | -0.08(-0.84%) |
Jul 15, 2003 | 9.032 | 9.045 | 8.916 | 8.918 | 599,660 | -0.10(-1.10%) |
Jul 14, 2003 | 9.161 | 9.169 | 9.008 | 9.017 | 98,236 | -0.12(-1.27%) |
Jul 11, 2003 | 9.090 | 9.163 | 9.055 | 9.133 | 62,387 | +0.06(+0.66%) |
Jul 10, 2003 | 9.165 | 9.165 | 9.008 | 9.073 | 69,370 | -0.14(-1.47%) |
Jul 09, 2003 | 9.150 | 9.244 | 9.146 | 9.208 | 87,528 | +0.07(+0.75%) |
Jul 08, 2003 | 9.141 | 9.180 | 9.096 | 9.139 | 157,829 | -0.01(-0.14%) |
Jul 07, 2003 | 9.214 | 9.214 | 9.126 | 9.152 | 110,341 | -0.06(-0.63%) |
Jul 03, 2003 | 9.210 | 9.236 | 9.161 | 9.210 | 19,554 | -0.02(-0.23%) |
Jul 02, 2003 | 9.236 | 9.251 | 9.150 | 9.232 | 261,652 | -0.01(-0.12%) |
Jul 01, 2003 | 9.171 | 9.255 | 9.088 | 9.242 | 104,288 | -0.03(-0.35%) |
Jun 30, 2003 | 9.322 | 9.350 | 9.217 | 9.275 | 114,996 | +0.01(+0.12%) |
Jun 27, 2003 | 9.322 | 9.382 | 9.264 | 9.264 | 344,525 | -0.04(-0.39%) |
Jun 26, 2003 | 9.352 | 9.416 | 9.300 | 9.300 | 312,400 | -0.10(-1.10%) |
Jun 25, 2003 | 9.376 | 9.492 | 9.358 | 9.403 | 355,233 | +0.05(+0.57%) |
Jun 24, 2003 | 9.360 | 9.408 | 9.335 | 9.350 | 115,462 | -0.05(-0.48%) |
Jun 23, 2003 | 9.418 | 9.427 | 9.300 | 9.395 | 78,216 | +0.03(+0.30%) |
Jun 20, 2003 | 9.485 | 9.485 | 9.367 | 9.367 | 30,262 | -0.06(-0.64%) |
Jun 19, 2003 | 9.429 | 9.483 | 9.384 | 9.427 | 158,760 | +0.03(+0.27%) |
Jun 18, 2003 | 9.429 | 9.472 | 9.343 | 9.401 | 122,911 | -0.03(-0.30%) |
Jun 17, 2003 | 9.526 | 9.526 | 9.406 | 9.429 | 98,236 | -0.08(-0.79%) |
Jun 16, 2003 | 9.519 | 9.562 | 9.421 | 9.504 | 260,256 | -0.03(-0.36%) |
Jun 13, 2003 | 9.687 | 9.687 | 9.479 | 9.539 | 116,393 | -0.20(-2.01%) |
Jun 12, 2003 | 9.902 | 9.902 | 9.655 | 9.734 | 237,908 | -0.09(-0.87%) |
Jun 11, 2003 | 9.601 | 9.822 | 9.590 | 9.820 | 189,488 | +0.33(+3.44%) |
Jun 10, 2003 | 9.547 | 9.571 | 9.481 | 9.494 | 101,960 | +0.04(+0.41%) |
Jun 09, 2003 | 9.494 | 9.513 | 9.429 | 9.455 | 69,836 | -0.05(-0.56%) |
Jun 06, 2003 | 9.537 | 9.635 | 9.451 | 9.509 | 127,567 | -0.05(-0.56%) |
Jun 05, 2003 | 9.537 | 9.573 | 9.461 | 9.562 | 299,364 | +0.00(+0.00%) |
Jun 04, 2003 | 9.472 | 9.569 | 9.451 | 9.562 | 570,794 | +0.07(+0.75%) |
Jun 03, 2003 | 9.418 | 9.492 | 9.348 | 9.492 | 111,272 | +0.11(+1.12%) |