Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.660 | 9.692 | 9.598 | 9.621 | 7,030,872 | -0.04(-0.41%) |
Aug 28, 2003 | 9.552 | 9.666 | 9.490 | 9.660 | 10,143,165 | +0.12(+1.22%) |
Aug 27, 2003 | 9.526 | 9.598 | 9.526 | 9.544 | 6,142,782 | +0.01(+0.12%) |
Aug 26, 2003 | 9.532 | 9.578 | 9.440 | 9.532 | 8,605,576 | -0.02(-0.21%) |
Aug 25, 2003 | 9.506 | 9.576 | 9.479 | 9.552 | 6,304,494 | +0.07(+0.75%) |
Aug 22, 2003 | 9.638 | 9.638 | 9.445 | 9.481 | 7,098,662 | -0.13(-1.33%) |
Aug 21, 2003 | 9.594 | 9.658 | 9.547 | 9.609 | 7,712,562 | +0.02(+0.25%) |
Aug 20, 2003 | 9.519 | 9.610 | 9.491 | 9.585 | 7,705,366 | +0.07(+0.69%) |
Aug 19, 2003 | 9.582 | 9.609 | 9.460 | 9.519 | 9,946,611 | -0.06(-0.66%) |
Aug 18, 2003 | 9.644 | 9.651 | 9.572 | 9.582 | 9,134,264 | -0.03(-0.33%) |
Aug 15, 2003 | 9.644 | 9.664 | 9.588 | 9.614 | 7,291,808 | -0.19(-1.91%) |
Aug 14, 2003 | 9.733 | 9.803 | 9.669 | 9.802 | 11,311,127 | +0.13(+1.37%) |
Aug 13, 2003 | 9.803 | 9.808 | 9.642 | 9.669 | 8,125,363 | -0.09(-0.91%) |
Aug 12, 2003 | 9.684 | 9.766 | 9.633 | 9.758 | 10,047,349 | +0.09(+0.97%) |
Aug 11, 2003 | 9.643 | 9.739 | 9.625 | 9.664 | 7,970,468 | +0.05(+0.55%) |
Aug 08, 2003 | 9.606 | 9.630 | 9.501 | 9.611 | 8,419,626 | +0.07(+0.75%) |
Aug 07, 2003 | 9.365 | 9.568 | 9.341 | 9.540 | 8,993,003 | +0.18(+1.95%) |
Aug 06, 2003 | 9.341 | 9.437 | 9.308 | 9.358 | 11,457,311 | +0.01(+0.11%) |
Aug 05, 2003 | 9.341 | 9.427 | 9.291 | 9.347 | 10,267,384 | +0.02(+0.18%) |
Aug 04, 2003 | 9.375 | 9.413 | 9.248 | 9.330 | 12,835,082 | -0.05(-0.53%) |
Aug 01, 2003 | 9.544 | 9.565 | 9.378 | 9.380 | 10,763,502 | -0.14(-1.47%) |
Jul 31, 2003 | 9.572 | 9.671 | 9.446 | 9.520 | 8,816,521 | +0.04(+0.43%) |
Jul 30, 2003 | 9.519 | 9.545 | 9.442 | 9.479 | 7,487,225 | +0.00(+0.00%) |
Jul 29, 2003 | 9.539 | 9.564 | 9.440 | 9.479 | 8,238,599 | -0.10(-1.07%) |
Jul 28, 2003 | 9.585 | 9.635 | 9.519 | 9.582 | 9,383,081 | -0.02(-0.21%) |
Jul 25, 2003 | 9.466 | 9.611 | 9.441 | 9.602 | 8,788,874 | +0.12(+1.30%) |
Jul 24, 2003 | 9.539 | 9.610 | 9.453 | 9.479 | 9,065,716 | -0.03(-0.31%) |
Jul 23, 2003 | 9.585 | 9.622 | 9.446 | 9.508 | 7,381,185 | -0.07(-0.73%) |
Jul 22, 2003 | 9.596 | 9.631 | 9.482 | 9.578 | 10,554,830 | +0.06(+0.62%) |
Jul 21, 2003 | 9.598 | 9.611 | 9.467 | 9.519 | 10,335,174 | -0.08(-0.88%) |
Jul 18, 2003 | 9.493 | 9.626 | 9.446 | 9.603 | 12,725,254 | +0.16(+1.73%) |
Jul 17, 2003 | 9.434 | 9.493 | 9.361 | 9.440 | 11,726,957 | +0.01(+0.06%) |
Jul 16, 2003 | 9.424 | 9.473 | 9.392 | 9.434 | 10,001,903 | +0.01(+0.14%) |
Jul 15, 2003 | 9.532 | 9.537 | 9.395 | 9.421 | 10,986,945 | -0.11(-1.15%) |
Jul 14, 2003 | 9.664 | 9.697 | 9.514 | 9.531 | 7,670,146 | -0.11(-1.11%) |
Jul 11, 2003 | 9.548 | 9.643 | 9.511 | 9.638 | 6,798,719 | +0.12(+1.29%) |
Jul 10, 2003 | 9.611 | 9.611 | 9.442 | 9.515 | 10,454,091 | -0.10(-1.00%) |
Jul 09, 2003 | 9.695 | 9.700 | 9.586 | 9.611 | 7,969,710 | -0.09(-0.91%) |
Jul 08, 2003 | 9.644 | 9.714 | 9.598 | 9.700 | 8,688,515 | +0.02(+0.23%) |
Jul 07, 2003 | 9.539 | 9.695 | 9.526 | 9.677 | 11,206,222 | +0.18(+1.90%) |
Jul 03, 2003 | 9.572 | 9.572 | 9.453 | 9.497 | 6,499,533 | -0.10(-0.99%) |
Jul 02, 2003 | 9.565 | 9.592 | 9.461 | 9.592 | 11,255,076 | +0.03(+0.28%) |
Jul 01, 2003 | 9.532 | 9.592 | 9.383 | 9.565 | 12,368,124 | +0.03(+0.35%) |
Jun 30, 2003 | 9.552 | 9.618 | 9.479 | 9.532 | 9,003,228 | -0.02(-0.25%) |
Jun 27, 2003 | 9.611 | 9.677 | 9.532 | 9.556 | 9,742,861 | -0.11(-1.09%) |
Jun 26, 2003 | 9.638 | 9.704 | 9.618 | 9.662 | 8,092,036 | -0.03(-0.30%) |
Jun 25, 2003 | 9.704 | 9.836 | 9.677 | 9.691 | 9,177,059 | -0.05(-0.56%) |
Jun 24, 2003 | 9.720 | 9.770 | 9.681 | 9.745 | 11,146,385 | +0.03(+0.26%) |
Jun 23, 2003 | 9.710 | 9.750 | 9.609 | 9.720 | 10,737,750 | -0.02(-0.24%) |
Jun 20, 2003 | 9.790 | 9.862 | 9.733 | 9.743 | 11,565,245 | +0.01(+0.10%) |
Jun 19, 2003 | 9.795 | 9.807 | 9.609 | 9.734 | 8,843,031 | -0.06(-0.62%) |
Jun 18, 2003 | 9.811 | 9.856 | 9.725 | 9.795 | 10,168,539 | -0.02(-0.16%) |
Jun 17, 2003 | 9.894 | 9.894 | 9.710 | 9.811 | 12,608,988 | -0.08(-0.84%) |
Jun 16, 2003 | 9.842 | 9.912 | 9.794 | 9.894 | 14,759,340 | -0.01(-0.15%) |
Jun 13, 2003 | 9.984 | 9.993 | 9.809 | 9.908 | 9,224,777 | -0.08(-0.75%) |
Jun 12, 2003 | 9.997 | 10.06 | 9.874 | 9.984 | 9,551,610 | +0.00(+0.01%) |
Jun 11, 2003 | 9.866 | 9.998 | 9.836 | 9.982 | 10,326,842 | +0.18(+1.86%) |
Jun 10, 2003 | 9.790 | 9.829 | 9.750 | 9.800 | 9,913,284 | +0.08(+0.84%) |
Jun 09, 2003 | 9.750 | 9.776 | 9.675 | 9.718 | 9,546,686 | -0.09(-0.88%) |
Jun 06, 2003 | 9.809 | 9.881 | 9.708 | 9.804 | 15,356,955 | -0.00(-0.01%) |
Jun 05, 2003 | 9.741 | 9.817 | 9.677 | 9.805 | 10,456,742 | +0.06(+0.66%) |
Jun 04, 2003 | 9.634 | 9.759 | 9.588 | 9.741 | 12,487,041 | +0.11(+1.15%) |
Jun 03, 2003 | 9.516 | 9.638 | 9.499 | 9.630 | 11,993,195 | +0.11(+1.19%) |