Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.735 | 8.809 | 8.713 | 8.795 | 3,022,239 | -0.01(-0.09%) |
Aug 28, 2003 | 8.766 | 8.819 | 8.642 | 8.803 | 1,506,699 | +0.05(+0.61%) |
Aug 27, 2003 | 8.817 | 8.817 | 8.735 | 8.750 | 1,746,357 | -0.07(-0.76%) |
Aug 26, 2003 | 8.809 | 8.823 | 8.658 | 8.817 | 2,444,212 | -0.01(-0.12%) |
Aug 25, 2003 | 8.884 | 8.892 | 8.776 | 8.827 | 1,367,718 | -0.04(-0.50%) |
Aug 22, 2003 | 9.031 | 9.055 | 8.872 | 8.872 | 2,436,355 | -0.09(-1.00%) |
Aug 21, 2003 | 8.959 | 9.041 | 8.919 | 8.961 | 2,504,618 | +0.01(+0.16%) |
Aug 20, 2003 | 8.919 | 8.998 | 8.907 | 8.947 | 2,677,486 | -0.04(-0.50%) |
Aug 19, 2003 | 9.010 | 9.016 | 8.902 | 8.992 | 3,036,481 | +0.00(+0.05%) |
Aug 18, 2003 | 9.000 | 9.010 | 8.961 | 8.988 | 1,581,838 | +0.02(+0.23%) |
Aug 15, 2003 | 9.041 | 9.049 | 8.904 | 8.968 | 1,286,686 | -0.08(-0.90%) |
Aug 14, 2003 | 9.010 | 9.071 | 8.937 | 9.049 | 3,057,598 | +0.06(+0.68%) |
Aug 13, 2003 | 9.041 | 9.053 | 8.943 | 8.988 | 2,488,903 | -0.02(-0.27%) |
Aug 12, 2003 | 8.959 | 9.021 | 8.923 | 9.012 | 3,640,045 | +0.05(+0.55%) |
Aug 11, 2003 | 9.000 | 9.061 | 8.876 | 8.964 | 2,463,365 | -0.00(-0.05%) |
Aug 08, 2003 | 8.919 | 9.082 | 8.917 | 8.968 | 3,196,089 | +0.05(+0.59%) |
Aug 07, 2003 | 8.817 | 8.957 | 8.762 | 8.915 | 4,845,699 | +0.11(+1.23%) |
Aug 06, 2003 | 8.603 | 8.878 | 8.577 | 8.807 | 5,510,651 | +0.20(+2.29%) |
Aug 05, 2003 | 8.780 | 8.817 | 8.595 | 8.609 | 3,032,552 | -0.15(-1.67%) |
Aug 04, 2003 | 8.636 | 8.803 | 8.481 | 8.756 | 3,033,043 | +0.12(+1.42%) |
Aug 01, 2003 | 8.786 | 8.819 | 8.628 | 8.634 | 4,621,757 | -0.21(-2.42%) |
Jul 31, 2003 | 8.868 | 9.006 | 8.837 | 8.847 | 4,247,538 | +0.03(+0.35%) |
Jul 30, 2003 | 8.833 | 8.884 | 8.754 | 8.817 | 3,633,169 | +0.01(+0.09%) |
Jul 29, 2003 | 8.911 | 8.949 | 8.795 | 8.809 | 4,378,662 | -0.10(-1.12%) |
Jul 28, 2003 | 8.980 | 8.992 | 8.909 | 8.909 | 4,860,924 | -0.08(-0.88%) |
Jul 25, 2003 | 8.868 | 9.004 | 8.866 | 8.988 | 4,004,442 | +0.15(+1.68%) |
Jul 24, 2003 | 8.939 | 9.059 | 8.839 | 8.839 | 3,009,470 | -0.08(-0.89%) |
Jul 23, 2003 | 8.919 | 8.921 | 8.841 | 8.919 | 4,773,999 | -0.01(-0.14%) |
Jul 22, 2003 | 8.766 | 9.000 | 8.735 | 8.931 | 3,979,396 | +0.21(+2.36%) |
Jul 21, 2003 | 8.809 | 8.809 | 8.674 | 8.725 | 2,922,545 | -0.08(-0.95%) |
Jul 18, 2003 | 8.715 | 8.827 | 8.658 | 8.809 | 2,456,981 | +0.13(+1.48%) |
Jul 17, 2003 | 8.827 | 8.827 | 8.646 | 8.680 | 3,839,923 | -0.15(-1.66%) |
Jul 16, 2003 | 8.878 | 8.907 | 8.735 | 8.827 | 4,238,207 | -0.05(-0.53%) |
Jul 15, 2003 | 8.821 | 9.002 | 8.797 | 8.874 | 6,524,285 | +0.07(+0.79%) |
Jul 14, 2003 | 8.609 | 8.841 | 8.609 | 8.805 | 6,643,622 | +0.25(+2.88%) |
Jul 11, 2003 | 8.501 | 8.566 | 8.477 | 8.558 | 4,645,330 | +0.11(+1.28%) |
Jul 10, 2003 | 8.481 | 8.487 | 8.349 | 8.450 | 4,869,272 | -0.03(-0.36%) |
Jul 09, 2003 | 8.430 | 8.511 | 8.420 | 8.481 | 5,016,112 | +0.02(+0.26%) |
Jul 08, 2003 | 8.271 | 8.461 | 8.237 | 8.459 | 4,763,194 | +0.14(+1.66%) |
Jul 07, 2003 | 8.161 | 8.342 | 8.161 | 8.320 | 3,929,304 | +0.20(+2.41%) |
Jul 03, 2003 | 8.112 | 8.198 | 8.106 | 8.125 | 3,017,819 | +0.01(+0.18%) |
Jul 02, 2003 | 8.074 | 8.143 | 8.063 | 8.110 | 4,451,345 | +0.02(+0.25%) |
Jul 01, 2003 | 7.905 | 8.090 | 7.872 | 8.090 | 5,336,310 | +0.13(+1.69%) |
Jun 30, 2003 | 7.978 | 8.039 | 7.954 | 7.956 | 4,849,628 | -0.01(-0.08%) |
Jun 27, 2003 | 8.051 | 8.068 | 7.947 | 7.962 | 2,491,849 | -0.09(-1.11%) |
Jun 26, 2003 | 8.063 | 8.145 | 8.006 | 8.051 | 4,270,619 | +0.02(+0.25%) |
Jun 25, 2003 | 8.045 | 8.145 | 8.025 | 8.031 | 3,513,832 | -0.01(-0.15%) |
Jun 24, 2003 | 7.941 | 8.074 | 7.941 | 8.043 | 3,970,556 | +0.12(+1.49%) |
Jun 23, 2003 | 8.053 | 8.063 | 7.894 | 7.925 | 3,150,416 | -0.14(-1.72%) |
Jun 20, 2003 | 8.114 | 8.133 | 8.037 | 8.063 | 7,173,030 | +0.03(+0.38%) |
Jun 19, 2003 | 8.318 | 8.318 | 8.000 | 8.033 | 6,669,651 | -0.11(-1.37%) |
Jun 18, 2003 | 8.175 | 8.216 | 8.072 | 8.145 | 2,889,642 | -0.08(-0.99%) |
Jun 17, 2003 | 8.290 | 8.290 | 8.194 | 8.226 | 2,369,074 | -0.04(-0.52%) |
Jun 16, 2003 | 8.145 | 8.269 | 8.129 | 8.269 | 2,977,549 | +0.17(+2.06%) |
Jun 13, 2003 | 8.202 | 8.202 | 8.039 | 8.102 | 2,311,615 | -0.06(-0.72%) |
Jun 12, 2003 | 8.175 | 8.230 | 8.082 | 8.161 | 2,965,271 | +0.01(+0.15%) |
Jun 11, 2003 | 8.037 | 8.165 | 8.002 | 8.149 | 5,211,079 | +0.13(+1.57%) |
Jun 10, 2003 | 7.921 | 8.033 | 7.897 | 8.023 | 4,208,250 | +0.15(+1.94%) |
Jun 09, 2003 | 7.921 | 7.941 | 7.848 | 7.870 | 3,870,371 | -0.08(-1.05%) |
Jun 06, 2003 | 7.992 | 8.076 | 7.927 | 7.954 | 5,988,002 | +0.07(+0.85%) |
Jun 05, 2003 | 7.799 | 7.886 | 7.770 | 7.886 | 5,001,379 | +0.09(+1.12%) |
Jun 04, 2003 | 7.666 | 7.801 | 7.666 | 7.799 | 2,774,233 | +0.10(+1.32%) |
Jun 03, 2003 | 7.728 | 7.811 | 7.666 | 7.697 | 3,387,127 | -0.03(-0.40%) |