Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.574 | 9.719 | 9.421 | 9.668 | 1,226,265 | +0.08(+0.80%) |
Aug 28, 2003 | 9.600 | 9.634 | 9.251 | 9.591 | 1,865,014 | +0.20(+2.18%) |
Aug 27, 2003 | 9.115 | 9.412 | 8.936 | 9.387 | 2,572,150 | +0.26(+2.89%) |
Aug 26, 2003 | 8.893 | 9.149 | 8.757 | 9.123 | 2,681,193 | +0.20(+2.29%) |
Aug 25, 2003 | 9.115 | 9.157 | 8.791 | 8.919 | 1,974,292 | -0.26(-2.87%) |
Aug 22, 2003 | 9.574 | 9.608 | 9.140 | 9.183 | 2,864,381 | -0.24(-2.53%) |
Aug 21, 2003 | 9.149 | 9.506 | 9.132 | 9.421 | 4,799,662 | +0.35(+3.85%) |
Aug 20, 2003 | 9.217 | 9.259 | 8.927 | 9.072 | 3,914,391 | -0.20(-2.11%) |
Aug 19, 2003 | 8.885 | 9.421 | 8.876 | 9.268 | 5,061,460 | +0.43(+4.81%) |
Aug 18, 2003 | 8.383 | 8.859 | 8.323 | 8.842 | 4,369,482 | +0.49(+5.91%) |
Aug 15, 2003 | 8.196 | 8.514 | 8.170 | 8.349 | 1,506,981 | +0.14(+1.69%) |
Aug 14, 2003 | 8.502 | 8.553 | 8.196 | 8.210 | 3,914,744 | -0.08(-0.95%) |
Aug 13, 2003 | 7.923 | 8.510 | 7.923 | 8.289 | 7,862,389 | +0.31(+3.84%) |
Aug 12, 2003 | 7.489 | 7.983 | 7.430 | 7.983 | 5,969,761 | +0.33(+4.34%) |
Aug 11, 2003 | 7.447 | 7.693 | 7.438 | 7.651 | 2,679,548 | +0.20(+2.74%) |
Aug 08, 2003 | 7.532 | 7.719 | 7.430 | 7.447 | 2,697,056 | -0.07(-0.91%) |
Aug 07, 2003 | 7.310 | 7.725 | 7.302 | 7.515 | 3,632,501 | +0.07(+0.91%) |
Aug 06, 2003 | 7.072 | 7.685 | 7.064 | 7.447 | 3,714,988 | +0.37(+5.29%) |
Aug 05, 2003 | 7.387 | 7.542 | 7.072 | 7.072 | 2,164,178 | -0.38(-5.14%) |
Aug 04, 2003 | 7.557 | 7.617 | 7.319 | 7.455 | 2,277,099 | -0.12(-1.57%) |
Aug 01, 2003 | 7.702 | 7.770 | 7.361 | 7.574 | 4,672,641 | +0.34(+4.71%) |
Jul 31, 2003 | 7.191 | 7.447 | 7.138 | 7.234 | 2,501,295 | +0.13(+1.80%) |
Jul 30, 2003 | 7.004 | 7.217 | 6.808 | 7.106 | 4,738,091 | +0.09(+1.34%) |
Jul 29, 2003 | 7.149 | 7.276 | 6.893 | 7.013 | 3,641,666 | -0.08(-1.08%) |
Jul 28, 2003 | 6.919 | 7.140 | 6.904 | 7.089 | 2,488,722 | +0.19(+2.71%) |
Jul 25, 2003 | 6.808 | 6.987 | 6.740 | 6.902 | 2,801,399 | +0.16(+2.40%) |
Jul 24, 2003 | 6.936 | 7.191 | 6.740 | 6.740 | 9,654,199 | -0.71(-9.59%) |
Jul 23, 2003 | 7.251 | 7.549 | 7.200 | 7.455 | 7,983,065 | +0.25(+3.42%) |
Jul 22, 2003 | 7.259 | 7.276 | 6.910 | 7.208 | 7,669,801 | +0.69(+10.57%) |
Jul 21, 2003 | 6.596 | 6.698 | 6.425 | 6.519 | 1,759,613 | -0.15(-2.30%) |
Jul 18, 2003 | 6.766 | 6.876 | 6.357 | 6.672 | 3,596,427 | +0.03(+0.51%) |
Jul 17, 2003 | 7.013 | 7.055 | 6.596 | 6.638 | 5,403,512 | -0.71(-9.62%) |
Jul 16, 2003 | 7.753 | 7.787 | 7.191 | 7.344 | 3,901,936 | -0.20(-2.60%) |
Jul 15, 2003 | 7.796 | 7.966 | 7.370 | 7.540 | 4,102,984 | +0.02(+0.23%) |
Jul 14, 2003 | 7.370 | 7.651 | 7.310 | 7.523 | 5,584,938 | +0.39(+5.49%) |
Jul 11, 2003 | 7.149 | 7.310 | 6.979 | 7.132 | 2,089,211 | +0.01(+0.12%) |
Jul 10, 2003 | 7.396 | 7.396 | 6.979 | 7.123 | 3,151,912 | -0.37(-4.89%) |
Jul 09, 2003 | 7.430 | 7.770 | 7.276 | 7.489 | 7,648,298 | +0.00(+0.00%) |
Jul 08, 2003 | 6.698 | 7.574 | 6.553 | 7.489 | 11,259,884 | +0.72(+10.69%) |
Jul 07, 2003 | 6.467 | 6.766 | 6.400 | 6.766 | 6,381,376 | +0.43(+6.71%) |
Jul 03, 2003 | 6.127 | 6.374 | 6.076 | 6.340 | 3,552,716 | +0.01(+0.13%) |
Jul 02, 2003 | 5.864 | 6.340 | 5.710 | 6.332 | 7,838,375 | +0.52(+8.93%) |
Jul 01, 2003 | 5.693 | 5.830 | 5.549 | 5.813 | 2,758,275 | +0.05(+0.89%) |
Jun 30, 2003 | 5.991 | 6.102 | 5.736 | 5.762 | 3,185,518 | -0.20(-3.38%) |
Jun 27, 2003 | 5.966 | 6.116 | 5.915 | 5.963 | 3,272,470 | -0.03(-0.47%) |
Jun 26, 2003 | 6.034 | 6.093 | 5.881 | 5.991 | 5,119,859 | +0.03(+0.57%) |
Jun 25, 2003 | 6.153 | 6.306 | 5.855 | 5.957 | 4,277,007 | -0.26(-4.11%) |
Jun 24, 2003 | 5.932 | 6.281 | 5.719 | 6.213 | 4,044,468 | +0.27(+4.58%) |
Jun 23, 2003 | 6.230 | 6.255 | 5.940 | 5.940 | 2,590,010 | -0.25(-3.99%) |
Jun 20, 2003 | 6.596 | 6.715 | 6.136 | 6.187 | 4,667,706 | -0.33(-5.09%) |
Jun 19, 2003 | 6.255 | 6.808 | 6.247 | 6.519 | 11,583,958 | +0.04(+0.66%) |
Jun 18, 2003 | 6.272 | 6.655 | 6.179 | 6.476 | 14,018,864 | +0.27(+4.39%) |
Jun 17, 2003 | 5.923 | 6.230 | 5.813 | 6.204 | 7,102,377 | +0.37(+6.42%) |
Jun 16, 2003 | 5.600 | 5.923 | 5.387 | 5.830 | 5,312,212 | +0.26(+4.74%) |
Jun 13, 2003 | 5.762 | 5.889 | 5.506 | 5.566 | 3,641,901 | -0.23(-3.96%) |
Jun 12, 2003 | 5.949 | 6.017 | 5.685 | 5.796 | 4,968,867 | -0.18(-2.99%) |
Jun 11, 2003 | 5.770 | 6.025 | 5.659 | 5.974 | 6,083,505 | -0.08(-1.27%) |
Jun 10, 2003 | 6.068 | 6.187 | 5.906 | 6.051 | 3,208,078 | +0.03(+0.42%) |
Jun 09, 2003 | 5.787 | 6.204 | 5.625 | 6.025 | 9,604,848 | -0.01(-0.14%) |
Jun 06, 2003 | 6.647 | 6.893 | 5.991 | 6.034 | 6,521,323 | -0.45(-6.96%) |
Jun 05, 2003 | 6.170 | 6.544 | 5.855 | 6.485 | 4,674,169 | +0.14(+2.14%) |
Jun 04, 2003 | 6.306 | 6.400 | 6.187 | 6.349 | 4,255,151 | +0.12(+1.91%) |
Jun 03, 2003 | 6.264 | 6.502 | 6.187 | 6.230 | 3,433,920 | -0.09(-1.35%) |