Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.741 | 9.864 | 9.739 | 9.812 | 572,743 | +0.06(+0.66%) |
Aug 28, 2003 | 9.693 | 9.775 | 9.549 | 9.748 | 756,257 | +0.07(+0.70%) |
Aug 27, 2003 | 9.607 | 9.696 | 9.501 | 9.680 | 2,395,518 | +0.36(+3.90%) |
Aug 26, 2003 | 9.367 | 9.385 | 9.253 | 9.317 | 651,713 | -0.09(-1.00%) |
Aug 25, 2003 | 9.430 | 9.447 | 9.394 | 9.412 | 375,458 | +0.00(+0.00%) |
Aug 22, 2003 | 9.483 | 9.527 | 9.406 | 9.412 | 675,039 | -0.03(-0.30%) |
Aug 21, 2003 | 9.369 | 9.518 | 9.349 | 9.440 | 1,059,210 | +0.07(+0.78%) |
Aug 20, 2003 | 9.433 | 9.444 | 9.362 | 9.367 | 302,109 | -0.07(-0.70%) |
Aug 19, 2003 | 9.430 | 9.447 | 9.403 | 9.433 | 638,786 | -0.01(-0.06%) |
Aug 18, 2003 | 9.511 | 9.515 | 9.430 | 9.438 | 540,143 | -0.01(-0.09%) |
Aug 15, 2003 | 9.437 | 9.456 | 9.430 | 9.447 | 241,406 | +0.01(+0.11%) |
Aug 14, 2003 | 9.431 | 9.465 | 9.403 | 9.437 | 555,319 | +0.01(+0.06%) |
Aug 13, 2003 | 9.513 | 9.513 | 9.405 | 9.431 | 979,959 | -0.02(-0.17%) |
Aug 12, 2003 | 9.246 | 9.447 | 9.237 | 9.447 | 1,294,996 | +0.25(+2.67%) |
Aug 11, 2003 | 9.252 | 9.278 | 9.157 | 9.202 | 500,518 | -0.05(-0.54%) |
Aug 08, 2003 | 9.136 | 9.252 | 9.106 | 9.252 | 880,473 | +0.11(+1.17%) |
Aug 07, 2003 | 9.072 | 9.164 | 9.004 | 9.145 | 504,171 | +0.10(+1.06%) |
Aug 06, 2003 | 9.061 | 9.070 | 8.994 | 9.049 | 562,907 | -0.01(-0.14%) |
Aug 05, 2003 | 9.136 | 9.163 | 9.040 | 9.061 | 647,779 | -0.08(-0.91%) |
Aug 04, 2003 | 9.173 | 9.173 | 9.075 | 9.145 | 794,196 | -0.03(-0.31%) |
Aug 01, 2003 | 9.127 | 9.216 | 9.074 | 9.173 | 1,029,139 | +0.03(+0.35%) |
Jul 31, 2003 | 9.243 | 9.383 | 9.136 | 9.141 | 1,225,300 | -0.06(-0.62%) |
Jul 30, 2003 | 9.287 | 9.316 | 9.184 | 9.198 | 835,227 | -0.06(-0.67%) |
Jul 29, 2003 | 9.252 | 9.305 | 9.180 | 9.261 | 1,352,607 | +0.01(+0.13%) |
Jul 28, 2003 | 9.150 | 9.268 | 9.150 | 9.248 | 1,975,375 | +0.10(+1.07%) |
Jul 25, 2003 | 8.825 | 9.168 | 8.780 | 9.150 | 1,966,101 | +0.33(+3.69%) |
Jul 24, 2003 | 9.088 | 9.323 | 8.809 | 8.825 | 7,155,922 | -0.06(-0.66%) |
Jul 23, 2003 | 8.851 | 8.926 | 8.780 | 8.883 | 1,549,892 | +0.06(+0.71%) |
Jul 22, 2003 | 8.718 | 8.851 | 8.698 | 8.821 | 1,432,983 | +0.14(+1.60%) |
Jul 21, 2003 | 8.777 | 8.777 | 8.647 | 8.682 | 714,945 | -0.07(-0.81%) |
Jul 18, 2003 | 8.691 | 8.778 | 8.588 | 8.753 | 848,717 | +0.11(+1.23%) |
Jul 17, 2003 | 8.540 | 8.666 | 8.540 | 8.647 | 1,107,828 | +0.08(+0.98%) |
Jul 16, 2003 | 8.648 | 8.700 | 8.526 | 8.563 | 994,853 | -0.04(-0.48%) |
Jul 15, 2003 | 8.556 | 8.629 | 8.522 | 8.604 | 915,602 | +0.05(+0.58%) |
Jul 14, 2003 | 8.762 | 8.771 | 8.540 | 8.554 | 1,627,738 | -0.15(-1.76%) |
Jul 11, 2003 | 8.789 | 8.887 | 8.704 | 8.707 | 1,011,153 | -0.11(-1.21%) |
Jul 10, 2003 | 8.807 | 8.825 | 8.764 | 8.814 | 1,554,951 | -0.01(-0.08%) |
Jul 09, 2003 | 8.798 | 8.839 | 8.773 | 8.821 | 1,989,145 | +0.00(+0.02%) |
Jul 08, 2003 | 8.883 | 8.883 | 8.691 | 8.819 | 3,639,366 | -0.06(-0.72%) |
Jul 07, 2003 | 8.780 | 8.940 | 8.777 | 8.883 | 1,491,718 | +0.13(+1.44%) |
Jul 03, 2003 | 8.732 | 8.816 | 8.720 | 8.757 | 758,786 | -0.02(-0.22%) |
Jul 02, 2003 | 8.753 | 8.816 | 8.704 | 8.777 | 1,147,173 | +0.02(+0.26%) |
Jul 01, 2003 | 8.700 | 8.807 | 8.673 | 8.753 | 1,111,201 | +0.04(+0.45%) |
Jun 30, 2003 | 8.656 | 8.771 | 8.616 | 8.714 | 1,603,007 | +0.06(+0.68%) |
Jun 27, 2003 | 8.771 | 8.771 | 8.656 | 8.656 | 1,430,734 | -0.10(-1.20%) |
Jun 26, 2003 | 8.727 | 8.784 | 8.684 | 8.761 | 1,137,899 | +0.04(+0.43%) |
Jun 25, 2003 | 8.860 | 8.924 | 8.718 | 8.723 | 1,532,468 | -0.10(-1.19%) |
Jun 24, 2003 | 8.704 | 8.924 | 8.704 | 8.828 | 2,081,043 | +0.03(+0.34%) |
Jun 23, 2003 | 8.878 | 8.898 | 8.739 | 8.798 | 1,937,716 | -0.16(-1.83%) |
Jun 20, 2003 | 9.111 | 9.131 | 8.919 | 8.962 | 2,588,587 | -0.12(-1.37%) |
Jun 19, 2003 | 9.520 | 9.520 | 9.074 | 9.086 | 3,139,410 | -0.45(-4.68%) |
Jun 18, 2003 | 9.403 | 9.572 | 9.403 | 9.533 | 728,716 | +0.02(+0.17%) |
Jun 17, 2003 | 9.616 | 9.652 | 9.495 | 9.517 | 549,136 | -0.09(-0.91%) |
Jun 16, 2003 | 9.536 | 9.606 | 9.526 | 9.604 | 694,992 | +0.08(+0.86%) |
Jun 13, 2003 | 9.510 | 9.556 | 9.438 | 9.522 | 1,153,075 | +0.03(+0.32%) |
Jun 12, 2003 | 9.599 | 9.599 | 9.398 | 9.492 | 1,744,928 | -0.07(-0.74%) |
Jun 11, 2003 | 9.643 | 9.661 | 9.510 | 9.563 | 1,065,955 | -0.04(-0.46%) |
Jun 10, 2003 | 9.634 | 9.634 | 9.501 | 9.607 | 1,241,038 | -0.03(-0.30%) |
Jun 09, 2003 | 9.607 | 9.684 | 9.545 | 9.636 | 1,498,182 | -0.05(-0.51%) |
Jun 06, 2003 | 9.776 | 9.839 | 9.613 | 9.686 | 2,016,405 | -0.10(-1.02%) |
Jun 05, 2003 | 9.688 | 9.825 | 9.664 | 9.785 | 659,863 | +0.11(+1.10%) |
Jun 04, 2003 | 9.643 | 9.732 | 9.638 | 9.679 | 514,288 | +0.05(+0.48%) |
Jun 03, 2003 | 9.794 | 9.794 | 9.561 | 9.632 | 1,454,341 | -0.17(-1.78%) |