Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.571 | 9.716 | 9.418 | 9.665 | 1,226,648 | +0.08(+0.80%) |
Aug 28, 2003 | 9.597 | 9.631 | 9.248 | 9.588 | 1,865,596 | +0.20(+2.18%) |
Aug 27, 2003 | 9.112 | 9.410 | 8.933 | 9.384 | 2,572,952 | +0.26(+2.89%) |
Aug 26, 2003 | 8.891 | 9.146 | 8.754 | 9.120 | 2,682,029 | +0.20(+2.29%) |
Aug 25, 2003 | 9.112 | 9.154 | 8.788 | 8.916 | 1,974,908 | -0.26(-2.87%) |
Aug 22, 2003 | 9.571 | 9.605 | 9.137 | 9.180 | 2,865,274 | -0.24(-2.53%) |
Aug 21, 2003 | 9.146 | 9.503 | 9.129 | 9.418 | 4,801,160 | +0.35(+3.85%) |
Aug 20, 2003 | 9.214 | 9.256 | 8.925 | 9.069 | 3,915,613 | -0.20(-2.11%) |
Aug 19, 2003 | 8.882 | 9.418 | 8.874 | 9.265 | 5,063,039 | +0.43(+4.81%) |
Aug 18, 2003 | 8.380 | 8.857 | 8.321 | 8.840 | 4,370,845 | +0.49(+5.91%) |
Aug 15, 2003 | 8.193 | 8.511 | 8.167 | 8.346 | 1,507,451 | +0.14(+1.69%) |
Aug 14, 2003 | 8.499 | 8.550 | 8.193 | 8.207 | 3,915,965 | -0.08(-0.95%) |
Aug 13, 2003 | 7.921 | 8.508 | 7.921 | 8.287 | 7,864,842 | +0.31(+3.84%) |
Aug 12, 2003 | 7.487 | 7.980 | 7.427 | 7.980 | 5,971,624 | +0.33(+4.34%) |
Aug 11, 2003 | 7.444 | 7.691 | 7.436 | 7.648 | 2,680,384 | +0.20(+2.74%) |
Aug 08, 2003 | 7.529 | 7.717 | 7.427 | 7.444 | 2,697,897 | -0.07(-0.91%) |
Aug 07, 2003 | 7.308 | 7.722 | 7.300 | 7.512 | 3,633,634 | +0.07(+0.91%) |
Aug 06, 2003 | 7.070 | 7.682 | 7.061 | 7.444 | 3,716,147 | +0.37(+5.29%) |
Aug 05, 2003 | 7.385 | 7.540 | 7.070 | 7.070 | 2,164,853 | -0.38(-5.14%) |
Aug 04, 2003 | 7.555 | 7.614 | 7.317 | 7.453 | 2,277,809 | -0.12(-1.57%) |
Aug 01, 2003 | 7.699 | 7.768 | 7.359 | 7.572 | 4,674,099 | +0.34(+4.71%) |
Jul 31, 2003 | 7.189 | 7.444 | 7.135 | 7.232 | 2,502,075 | +0.13(+1.80%) |
Jul 30, 2003 | 7.002 | 7.215 | 6.806 | 7.104 | 4,739,569 | +0.09(+1.34%) |
Jul 29, 2003 | 7.146 | 7.274 | 6.891 | 7.010 | 3,642,802 | -0.08(-1.08%) |
Jul 28, 2003 | 6.917 | 7.138 | 6.902 | 7.087 | 2,489,499 | +0.19(+2.71%) |
Jul 25, 2003 | 6.806 | 6.985 | 6.738 | 6.900 | 2,802,273 | +0.16(+2.40%) |
Jul 24, 2003 | 6.934 | 7.189 | 6.738 | 6.738 | 9,657,211 | -0.71(-9.59%) |
Jul 23, 2003 | 7.249 | 7.546 | 7.198 | 7.453 | 7,985,556 | +0.25(+3.42%) |
Jul 22, 2003 | 7.257 | 7.274 | 6.908 | 7.206 | 7,672,194 | +0.69(+10.57%) |
Jul 21, 2003 | 6.593 | 6.696 | 6.423 | 6.517 | 1,760,162 | -0.15(-2.30%) |
Jul 18, 2003 | 6.764 | 6.874 | 6.355 | 6.670 | 3,597,549 | +0.03(+0.51%) |
Jul 17, 2003 | 7.010 | 7.053 | 6.593 | 6.636 | 5,405,198 | -0.71(-9.62%) |
Jul 16, 2003 | 7.751 | 7.785 | 7.189 | 7.342 | 3,903,153 | -0.20(-2.60%) |
Jul 15, 2003 | 7.793 | 7.963 | 7.368 | 7.538 | 4,104,264 | +0.02(+0.23%) |
Jul 14, 2003 | 7.368 | 7.648 | 7.308 | 7.521 | 5,586,680 | +0.39(+5.49%) |
Jul 11, 2003 | 7.146 | 7.308 | 6.976 | 7.129 | 2,089,862 | +0.01(+0.12%) |
Jul 10, 2003 | 7.393 | 7.393 | 6.976 | 7.121 | 3,152,895 | -0.37(-4.89%) |
Jul 09, 2003 | 7.427 | 7.768 | 7.274 | 7.487 | 7,650,684 | +0.00(+0.00%) |
Jul 08, 2003 | 6.696 | 7.572 | 6.551 | 7.487 | 11,263,396 | +0.72(+10.69%) |
Jul 07, 2003 | 6.465 | 6.764 | 6.398 | 6.764 | 6,383,367 | +0.43(+6.71%) |
Jul 03, 2003 | 6.126 | 6.372 | 6.075 | 6.338 | 3,553,824 | +0.01(+0.13%) |
Jul 02, 2003 | 5.862 | 6.338 | 5.709 | 6.330 | 7,840,820 | +0.52(+8.93%) |
Jul 01, 2003 | 5.692 | 5.828 | 5.547 | 5.811 | 2,759,136 | +0.05(+0.89%) |
Jun 30, 2003 | 5.989 | 6.100 | 5.734 | 5.760 | 3,186,511 | -0.20(-3.38%) |
Jun 27, 2003 | 5.964 | 6.114 | 5.913 | 5.961 | 3,273,491 | -0.03(-0.47%) |
Jun 26, 2003 | 6.032 | 6.092 | 5.879 | 5.989 | 5,121,456 | +0.03(+0.57%) |
Jun 25, 2003 | 6.151 | 6.304 | 5.853 | 5.955 | 4,278,341 | -0.26(-4.11%) |
Jun 24, 2003 | 5.930 | 6.279 | 5.717 | 6.211 | 4,045,729 | +0.27(+4.58%) |
Jun 23, 2003 | 6.228 | 6.253 | 5.938 | 5.938 | 2,590,818 | -0.25(-3.99%) |
Jun 20, 2003 | 6.593 | 6.713 | 6.134 | 6.185 | 4,669,162 | -0.33(-5.09%) |
Jun 19, 2003 | 6.253 | 6.806 | 6.245 | 6.517 | 11,587,572 | +0.04(+0.66%) |
Jun 18, 2003 | 6.270 | 6.653 | 6.177 | 6.474 | 14,023,238 | +0.27(+4.39%) |
Jun 17, 2003 | 5.921 | 6.228 | 5.811 | 6.202 | 7,104,593 | +0.37(+6.42%) |
Jun 16, 2003 | 5.598 | 5.921 | 5.385 | 5.828 | 5,313,870 | +0.26(+4.74%) |
Jun 13, 2003 | 5.760 | 5.887 | 5.505 | 5.564 | 3,643,037 | -0.23(-3.96%) |
Jun 12, 2003 | 5.947 | 6.015 | 5.683 | 5.794 | 4,970,417 | -0.18(-2.99%) |
Jun 11, 2003 | 5.768 | 6.023 | 5.658 | 5.972 | 6,085,403 | -0.08(-1.27%) |
Jun 10, 2003 | 6.066 | 6.185 | 5.904 | 6.049 | 3,209,079 | +0.03(+0.42%) |
Jun 09, 2003 | 5.785 | 6.202 | 5.624 | 6.023 | 9,607,844 | -0.01(-0.14%) |
Jun 06, 2003 | 6.645 | 6.891 | 5.989 | 6.032 | 6,523,357 | -0.45(-6.96%) |
Jun 05, 2003 | 6.168 | 6.542 | 5.853 | 6.483 | 4,675,627 | +0.14(+2.14%) |
Jun 04, 2003 | 6.304 | 6.398 | 6.185 | 6.347 | 4,256,479 | +0.12(+1.91%) |
Jun 03, 2003 | 6.262 | 6.500 | 6.185 | 6.228 | 3,434,991 | -0.09(-1.35%) |