Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.789 | 9.945 | 9.782 | 9.887 | 2,432,962 | +0.10(+1.07%) |
Aug 28, 2003 | 9.619 | 9.795 | 9.508 | 9.782 | 9,911,751 | +0.25(+2.67%) |
Aug 27, 2003 | 9.267 | 9.560 | 9.201 | 9.528 | 5,988,394 | +0.16(+1.67%) |
Aug 26, 2003 | 9.306 | 9.391 | 9.117 | 9.371 | 6,008,008 | +0.03(+0.35%) |
Aug 25, 2003 | 9.136 | 9.384 | 9.071 | 9.338 | 3,322,969 | +0.16(+1.78%) |
Aug 22, 2003 | 9.156 | 9.312 | 9.143 | 9.175 | 3,211,105 | +0.11(+1.22%) |
Aug 21, 2003 | 8.882 | 9.064 | 8.882 | 9.064 | 5,952,996 | +0.17(+1.91%) |
Aug 20, 2003 | 8.803 | 8.940 | 8.745 | 8.895 | 5,477,804 | +0.02(+0.22%) |
Aug 19, 2003 | 8.855 | 8.966 | 8.777 | 8.875 | 4,191,063 | +0.01(+0.15%) |
Aug 18, 2003 | 8.940 | 8.979 | 8.849 | 8.862 | 3,250,947 | -0.07(-0.73%) |
Aug 15, 2003 | 8.888 | 8.973 | 8.869 | 8.927 | 1,365,045 | +0.07(+0.81%) |
Aug 14, 2003 | 8.784 | 8.882 | 8.621 | 8.855 | 5,587,370 | +0.13(+1.50%) |
Aug 13, 2003 | 8.934 | 8.934 | 8.634 | 8.725 | 12,918,897 | -0.22(-2.41%) |
Aug 12, 2003 | 8.745 | 8.953 | 8.516 | 8.940 | 3,901,290 | +0.26(+3.01%) |
Aug 11, 2003 | 8.745 | 8.797 | 8.581 | 8.679 | 3,154,560 | -0.03(-0.37%) |
Aug 08, 2003 | 8.803 | 8.927 | 8.627 | 8.712 | 3,656,875 | +0.00(+0.00%) |
Aug 07, 2003 | 8.679 | 8.829 | 8.575 | 8.712 | 2,964,545 | +0.03(+0.38%) |
Aug 06, 2003 | 8.810 | 8.855 | 8.647 | 8.679 | 1,420,058 | -0.22(-2.42%) |
Aug 05, 2003 | 8.901 | 9.006 | 8.758 | 8.895 | 2,178,587 | +0.01(+0.15%) |
Aug 04, 2003 | 8.973 | 9.071 | 8.797 | 8.882 | 8,161,924 | -0.09(-1.02%) |
Aug 01, 2003 | 9.006 | 9.032 | 8.738 | 8.973 | 1,197,709 | -0.03(-0.36%) |
Jul 31, 2003 | 8.771 | 9.156 | 8.771 | 9.006 | 3,525,550 | +0.27(+3.06%) |
Jul 30, 2003 | 8.901 | 8.940 | 8.705 | 8.738 | 1,412,855 | -0.16(-1.83%) |
Jul 29, 2003 | 9.006 | 9.071 | 8.705 | 8.901 | 1,786,297 | -0.14(-1.52%) |
Jul 28, 2003 | 8.999 | 9.058 | 8.810 | 9.038 | 2,219,654 | -0.01(-0.07%) |
Jul 25, 2003 | 8.673 | 9.045 | 8.653 | 9.045 | 1,742,471 | +0.31(+3.59%) |
Jul 24, 2003 | 8.588 | 8.921 | 8.529 | 8.732 | 2,664,198 | +0.14(+1.67%) |
Jul 23, 2003 | 8.718 | 8.718 | 8.386 | 8.588 | 4,391,499 | -0.05(-0.53%) |
Jul 22, 2003 | 8.425 | 8.712 | 8.242 | 8.634 | 2,103,806 | +0.19(+2.24%) |
Jul 21, 2003 | 8.594 | 8.601 | 8.366 | 8.444 | 2,299,185 | -0.15(-1.75%) |
Jul 18, 2003 | 8.497 | 8.653 | 8.405 | 8.594 | 2,820,808 | +0.13(+1.54%) |
Jul 17, 2003 | 8.679 | 8.712 | 8.464 | 8.464 | 3,274,546 | -0.35(-3.93%) |
Jul 16, 2003 | 8.581 | 8.810 | 8.523 | 8.810 | 2,665,424 | +0.23(+2.66%) |
Jul 15, 2003 | 8.712 | 8.712 | 8.516 | 8.581 | 2,420,090 | -0.13(-1.50%) |
Jul 14, 2003 | 8.875 | 8.875 | 8.660 | 8.712 | 2,892,983 | -0.03(-0.37%) |
Jul 11, 2003 | 8.810 | 8.862 | 8.705 | 8.745 | 4,036,293 | -0.07(-0.74%) |
Jul 10, 2003 | 8.849 | 8.875 | 8.621 | 8.810 | 1,599,806 | -0.14(-1.53%) |
Jul 09, 2003 | 9.006 | 9.058 | 8.771 | 8.947 | 1,827,211 | -0.07(-0.72%) |
Jul 08, 2003 | 8.855 | 9.012 | 8.725 | 9.012 | 3,153,335 | +0.16(+1.77%) |
Jul 07, 2003 | 8.549 | 8.869 | 8.542 | 8.855 | 3,264,585 | +0.37(+4.30%) |
Jul 03, 2003 | 8.666 | 8.679 | 8.490 | 8.490 | 1,150,971 | -0.24(-2.77%) |
Jul 02, 2003 | 8.627 | 8.777 | 8.529 | 8.732 | 4,677,595 | +0.11(+1.29%) |
Jul 01, 2003 | 8.679 | 8.712 | 8.503 | 8.621 | 2,909,379 | -0.11(-1.27%) |
Jun 30, 2003 | 8.490 | 8.790 | 8.490 | 8.732 | 5,353,222 | +0.24(+2.84%) |
Jun 27, 2003 | 8.484 | 8.516 | 8.412 | 8.490 | 3,511,452 | +0.01(+0.08%) |
Jun 26, 2003 | 8.399 | 8.510 | 8.275 | 8.484 | 4,936,414 | +0.09(+1.09%) |
Jun 25, 2003 | 8.679 | 8.745 | 8.353 | 8.392 | 7,509,589 | -0.35(-4.03%) |
Jun 24, 2003 | 8.829 | 8.875 | 8.627 | 8.745 | 8,980,063 | -0.38(-4.15%) |
Jun 23, 2003 | 9.397 | 9.443 | 9.123 | 9.123 | 5,880,821 | -0.37(-3.92%) |
Jun 20, 2003 | 9.482 | 9.593 | 9.267 | 9.495 | 8,086,837 | +0.14(+1.54%) |
Jun 19, 2003 | 9.495 | 9.528 | 9.201 | 9.351 | 6,492,241 | -0.14(-1.51%) |
Jun 18, 2003 | 9.254 | 9.691 | 9.103 | 9.495 | 7,050,641 | +0.13(+1.39%) |
Jun 17, 2003 | 9.319 | 9.410 | 9.182 | 9.365 | 5,102,064 | +0.05(+0.49%) |
Jun 16, 2003 | 8.993 | 9.325 | 8.993 | 9.319 | 2,536,244 | +0.35(+3.93%) |
Jun 13, 2003 | 9.312 | 9.332 | 8.875 | 8.966 | 4,291,741 | -0.28(-3.03%) |
Jun 12, 2003 | 9.338 | 9.338 | 9.130 | 9.247 | 3,052,504 | -0.09(-0.98%) |
Jun 11, 2003 | 9.162 | 9.378 | 9.110 | 9.338 | 3,344,576 | +0.20(+2.14%) |
Jun 10, 2003 | 9.136 | 9.201 | 9.025 | 9.143 | 4,357,480 | +0.09(+1.01%) |
Jun 09, 2003 | 9.045 | 9.149 | 8.986 | 9.051 | 4,622,582 | +0.01(+0.14%) |
Jun 06, 2003 | 9.136 | 9.241 | 9.038 | 9.038 | 5,205,807 | +0.19(+2.14%) |
Jun 05, 2003 | 8.869 | 8.875 | 8.660 | 8.849 | 3,122,227 | -0.05(-0.59%) |
Jun 04, 2003 | 8.751 | 8.940 | 8.745 | 8.901 | 4,958,940 | +0.15(+1.72%) |
Jun 03, 2003 | 8.973 | 8.973 | 8.608 | 8.751 | 3,698,556 | -0.19(-2.12%) |