Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.948 | 9.208 | 8.941 | 9.188 | 5,460,226 | +0.22(+2.41%) |
Aug 28, 2003 | 8.915 | 8.977 | 8.857 | 8.972 | 3,022,164 | +0.10(+1.11%) |
Aug 27, 2003 | 8.857 | 8.916 | 8.818 | 8.874 | 3,253,985 | -0.03(-0.33%) |
Aug 26, 2003 | 8.898 | 8.905 | 8.776 | 8.903 | 5,178,340 | -0.00(-0.04%) |
Aug 25, 2003 | 8.981 | 9.005 | 8.841 | 8.906 | 3,378,695 | -0.09(-0.97%) |
Aug 22, 2003 | 9.022 | 9.127 | 8.986 | 8.994 | 6,661,203 | +0.02(+0.22%) |
Aug 21, 2003 | 8.882 | 9.089 | 8.882 | 8.974 | 4,187,943 | +0.09(+1.04%) |
Aug 20, 2003 | 8.791 | 8.964 | 8.786 | 8.882 | 5,810,992 | +0.02(+0.19%) |
Aug 19, 2003 | 8.733 | 8.865 | 8.717 | 8.865 | 7,415,227 | +0.16(+1.82%) |
Aug 18, 2003 | 8.725 | 8.799 | 8.684 | 8.707 | 4,948,340 | -0.06(-0.66%) |
Aug 15, 2003 | 8.643 | 8.841 | 8.615 | 8.765 | 3,692,138 | +0.12(+1.35%) |
Aug 14, 2003 | 8.552 | 8.710 | 8.532 | 8.648 | 5,180,160 | +0.10(+1.12%) |
Aug 13, 2003 | 8.598 | 8.643 | 8.552 | 8.552 | 3,986,466 | -0.10(-1.11%) |
Aug 12, 2003 | 8.579 | 8.661 | 8.496 | 8.648 | 3,882,693 | +0.11(+1.29%) |
Aug 11, 2003 | 8.577 | 8.618 | 8.490 | 8.537 | 3,253,682 | -0.02(-0.29%) |
Aug 08, 2003 | 8.554 | 8.569 | 8.429 | 8.562 | 4,248,630 | +0.04(+0.50%) |
Aug 07, 2003 | 8.569 | 8.579 | 8.412 | 8.519 | 5,455,068 | -0.03(-0.40%) |
Aug 06, 2003 | 8.570 | 8.689 | 8.379 | 8.554 | 7,337,852 | -0.06(-0.75%) |
Aug 05, 2003 | 8.761 | 8.850 | 8.590 | 8.618 | 7,286,876 | -0.25(-2.81%) |
Aug 04, 2003 | 8.775 | 8.874 | 8.697 | 8.867 | 5,340,978 | +0.06(+0.65%) |
Aug 01, 2003 | 8.849 | 8.930 | 8.750 | 8.809 | 4,553,577 | -0.04(-0.45%) |
Jul 31, 2003 | 8.775 | 8.961 | 8.750 | 8.849 | 6,960,689 | +0.17(+2.01%) |
Jul 30, 2003 | 8.696 | 8.755 | 8.602 | 8.674 | 3,317,706 | -0.00(-0.02%) |
Jul 29, 2003 | 8.710 | 8.750 | 8.625 | 8.676 | 3,680,911 | -0.03(-0.34%) |
Jul 28, 2003 | 8.750 | 8.786 | 8.663 | 8.705 | 5,412,284 | +0.05(+0.63%) |
Jul 25, 2003 | 8.544 | 8.692 | 8.439 | 8.651 | 4,643,999 | +0.15(+1.74%) |
Jul 24, 2003 | 8.486 | 8.654 | 8.437 | 8.503 | 4,921,334 | +0.08(+0.92%) |
Jul 23, 2003 | 8.404 | 8.429 | 8.328 | 8.425 | 4,463,155 | +0.10(+1.17%) |
Jul 22, 2003 | 8.297 | 8.460 | 8.223 | 8.328 | 6,234,884 | +0.01(+0.14%) |
Jul 21, 2003 | 8.486 | 8.486 | 8.298 | 8.317 | 5,344,619 | -0.18(-2.11%) |
Jul 18, 2003 | 8.485 | 8.565 | 8.447 | 8.496 | 5,714,501 | +0.01(+0.16%) |
Jul 17, 2003 | 8.412 | 8.547 | 8.406 | 8.483 | 4,536,888 | +0.01(+0.16%) |
Jul 16, 2003 | 8.626 | 8.663 | 8.404 | 8.470 | 5,069,408 | -0.15(-1.74%) |
Jul 15, 2003 | 8.692 | 8.742 | 8.554 | 8.620 | 3,312,851 | -0.07(-0.83%) |
Jul 14, 2003 | 8.813 | 8.849 | 8.677 | 8.692 | 4,013,774 | -0.01(-0.13%) |
Jul 11, 2003 | 8.577 | 8.758 | 8.560 | 8.704 | 4,358,471 | +0.15(+1.69%) |
Jul 10, 2003 | 8.635 | 8.653 | 8.516 | 8.559 | 3,839,605 | -0.14(-1.63%) |
Jul 09, 2003 | 8.786 | 8.791 | 8.612 | 8.701 | 3,194,513 | -0.08(-0.96%) |
Jul 08, 2003 | 8.692 | 8.841 | 8.692 | 8.785 | 3,329,843 | +0.06(+0.64%) |
Jul 07, 2003 | 8.610 | 8.778 | 8.569 | 8.729 | 3,683,946 | +0.19(+2.18%) |
Jul 03, 2003 | 8.486 | 8.603 | 8.467 | 8.542 | 2,488,431 | -0.02(-0.25%) |
Jul 02, 2003 | 8.440 | 8.564 | 8.404 | 8.564 | 4,205,239 | +0.12(+1.46%) |
Jul 01, 2003 | 8.305 | 8.470 | 8.183 | 8.440 | 5,063,340 | +0.02(+0.23%) |
Jun 30, 2003 | 8.476 | 8.536 | 8.354 | 8.420 | 4,248,326 | -0.06(-0.66%) |
Jun 27, 2003 | 8.635 | 8.659 | 8.437 | 8.476 | 2,768,193 | -0.14(-1.66%) |
Jun 26, 2003 | 8.590 | 8.651 | 8.486 | 8.620 | 2,516,346 | +0.07(+0.83%) |
Jun 25, 2003 | 8.640 | 8.714 | 8.542 | 8.549 | 4,903,128 | -0.10(-1.12%) |
Jun 24, 2003 | 8.659 | 8.714 | 8.635 | 8.646 | 3,696,386 | -0.00(-0.06%) |
Jun 23, 2003 | 8.742 | 8.750 | 8.593 | 8.651 | 2,940,238 | -0.13(-1.50%) |
Jun 20, 2003 | 8.832 | 8.875 | 8.757 | 8.783 | 4,294,144 | -0.01(-0.09%) |
Jun 19, 2003 | 8.819 | 8.906 | 8.753 | 8.791 | 5,148,907 | -0.04(-0.47%) |
Jun 18, 2003 | 8.770 | 8.890 | 8.752 | 8.832 | 3,713,379 | +0.06(+0.71%) |
Jun 17, 2003 | 8.865 | 8.865 | 8.651 | 8.770 | 3,148,998 | -0.03(-0.37%) |
Jun 16, 2003 | 8.593 | 8.803 | 8.560 | 8.803 | 4,927,706 | +0.15(+1.75%) |
Jun 13, 2003 | 8.854 | 8.854 | 8.584 | 8.651 | 5,796,124 | -0.20(-2.27%) |
Jun 12, 2003 | 8.974 | 8.974 | 8.761 | 8.852 | 4,961,084 | -0.08(-0.90%) |
Jun 11, 2003 | 8.849 | 8.933 | 8.791 | 8.933 | 3,277,349 | +0.11(+1.19%) |
Jun 10, 2003 | 8.841 | 8.870 | 8.766 | 8.827 | 4,364,236 | -0.00(-0.06%) |
Jun 09, 2003 | 8.951 | 9.012 | 8.832 | 8.832 | 3,518,576 | -0.13(-1.49%) |
Jun 06, 2003 | 8.992 | 9.104 | 8.911 | 8.966 | 5,480,253 | +0.01(+0.11%) |
Jun 05, 2003 | 8.849 | 8.976 | 8.834 | 8.956 | 4,421,585 | +0.06(+0.70%) |
Jun 04, 2003 | 8.748 | 8.930 | 8.733 | 8.893 | 4,690,120 | +0.09(+1.07%) |
Jun 03, 2003 | 8.791 | 8.841 | 8.679 | 8.799 | 5,948,749 | +0.14(+1.64%) |