Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.949 | 8.952 | 8.843 | 8.929 | 16,870,878 | -0.07(-0.79%) |
Aug 28, 2003 | 8.899 | 9.015 | 8.828 | 9.000 | 24,037,342 | +0.13(+1.51%) |
Aug 27, 2003 | 8.785 | 8.949 | 8.785 | 8.866 | 18,480,040 | +0.02(+0.17%) |
Aug 26, 2003 | 8.792 | 8.899 | 8.661 | 8.851 | 25,356,950 | +0.05(+0.60%) |
Aug 25, 2003 | 8.853 | 8.914 | 8.744 | 8.798 | 20,002,572 | -0.11(-1.19%) |
Aug 22, 2003 | 9.126 | 9.164 | 8.861 | 8.904 | 28,599,402 | -0.21(-2.30%) |
Aug 21, 2003 | 9.114 | 9.240 | 9.053 | 9.114 | 24,436,864 | +0.06(+0.70%) |
Aug 20, 2003 | 9.012 | 9.050 | 8.848 | 9.050 | 18,472,920 | +0.01(+0.06%) |
Aug 19, 2003 | 9.159 | 9.159 | 8.952 | 9.045 | 22,808,320 | -0.02(-0.20%) |
Aug 18, 2003 | 9.255 | 9.255 | 9.038 | 9.063 | 16,600,311 | +0.01(+0.08%) |
Aug 15, 2003 | 9.038 | 9.063 | 8.914 | 9.055 | 12,329,784 | +0.02(+0.20%) |
Aug 14, 2003 | 9.126 | 9.126 | 8.974 | 9.038 | 24,854,976 | +0.03(+0.37%) |
Aug 13, 2003 | 9.202 | 9.202 | 8.949 | 9.005 | 20,019,976 | -0.12(-1.27%) |
Aug 12, 2003 | 8.992 | 9.126 | 8.906 | 9.121 | 30,530,950 | +0.22(+2.50%) |
Aug 11, 2003 | 8.909 | 8.974 | 8.828 | 8.899 | 19,423,068 | +0.05(+0.57%) |
Aug 08, 2003 | 8.787 | 9.040 | 8.724 | 8.848 | 23,912,344 | -0.09(-0.99%) |
Aug 07, 2003 | 9.093 | 9.116 | 8.914 | 8.937 | 24,400,472 | -0.18(-1.94%) |
Aug 06, 2003 | 8.964 | 9.212 | 8.929 | 9.114 | 32,498,494 | +0.25(+2.85%) |
Aug 05, 2003 | 9.063 | 9.063 | 8.838 | 8.861 | 30,619,952 | -0.20(-2.20%) |
Aug 04, 2003 | 8.851 | 9.124 | 8.851 | 9.060 | 38,879,760 | +0.37(+4.25%) |
Aug 01, 2003 | 8.848 | 8.851 | 8.646 | 8.691 | 33,536,062 | -0.16(-1.77%) |
Jul 31, 2003 | 9.025 | 9.033 | 8.787 | 8.848 | 32,464,078 | -0.06(-0.65%) |
Jul 30, 2003 | 8.954 | 9.076 | 8.906 | 8.906 | 26,662,712 | -0.04(-0.48%) |
Jul 29, 2003 | 9.164 | 9.164 | 8.873 | 8.949 | 37,020,204 | -0.15(-1.61%) |
Jul 28, 2003 | 8.949 | 9.212 | 8.853 | 9.096 | 37,560,152 | +0.24(+2.68%) |
Jul 25, 2003 | 8.873 | 8.906 | 8.780 | 8.858 | 27,525,836 | +0.09(+1.01%) |
Jul 24, 2003 | 8.901 | 9.020 | 8.762 | 8.770 | 26,983,516 | -0.16(-1.81%) |
Jul 23, 2003 | 9.063 | 9.146 | 8.782 | 8.932 | 37,614,344 | -0.09(-0.95%) |
Jul 22, 2003 | 8.909 | 9.076 | 8.873 | 9.017 | 32,800,310 | +0.23(+2.59%) |
Jul 21, 2003 | 9.101 | 9.134 | 8.760 | 8.790 | 36,789,588 | -0.31(-3.42%) |
Jul 18, 2003 | 9.116 | 9.119 | 8.977 | 9.101 | 31,051,118 | +0.04(+0.47%) |
Jul 17, 2003 | 9.101 | 9.270 | 8.964 | 9.058 | 31,372,712 | -0.10(-1.10%) |
Jul 16, 2003 | 9.341 | 9.366 | 9.076 | 9.159 | 36,310,560 | -0.18(-1.95%) |
Jul 15, 2003 | 9.581 | 9.599 | 9.333 | 9.341 | 38,251,204 | -0.14(-1.47%) |
Jul 14, 2003 | 9.804 | 9.819 | 9.424 | 9.480 | 47,585,368 | -0.32(-3.28%) |
Jul 11, 2003 | 9.753 | 9.814 | 9.606 | 9.801 | 18,756,936 | +0.17(+1.76%) |
Jul 10, 2003 | 9.728 | 9.771 | 9.606 | 9.632 | 22,003,344 | -0.18(-1.83%) |
Jul 09, 2003 | 9.892 | 9.915 | 9.751 | 9.811 | 24,237,894 | -0.18(-1.77%) |
Jul 08, 2003 | 10.02 | 10.04 | 9.786 | 9.988 | 31,449,058 | -0.14(-1.35%) |
Jul 07, 2003 | 10.07 | 10.18 | 10.05 | 10.12 | 26,143,334 | +0.05(+0.50%) |
Jul 03, 2003 | 10.17 | 10.18 | 9.859 | 10.07 | 12,450,827 | -0.09(-0.90%) |
Jul 02, 2003 | 10.00 | 10.17 | 9.973 | 10.17 | 22,759,270 | +0.18(+1.80%) |
Jul 01, 2003 | 9.859 | 9.998 | 9.733 | 9.986 | 31,294,786 | +0.01(+0.13%) |
Jun 30, 2003 | 10.04 | 10.13 | 9.895 | 9.973 | 25,170,242 | -0.05(-0.53%) |
Jun 27, 2003 | 10.11 | 10.17 | 9.960 | 10.03 | 21,978,422 | -0.12(-1.17%) |
Jun 26, 2003 | 10.07 | 10.16 | 9.996 | 10.14 | 30,576,834 | +0.07(+0.70%) |
Jun 25, 2003 | 10.33 | 10.36 | 10.03 | 10.07 | 30,472,010 | -0.21(-2.09%) |
Jun 24, 2003 | 10.22 | 10.35 | 10.21 | 10.29 | 27,515,552 | +0.02(+0.15%) |
Jun 23, 2003 | 10.39 | 10.41 | 10.24 | 10.27 | 26,199,900 | -0.14(-1.38%) |
Jun 20, 2003 | 10.21 | 10.45 | 10.14 | 10.42 | 61,086,028 | +0.28(+2.74%) |
Jun 19, 2003 | 10.21 | 10.27 | 10.09 | 10.14 | 23,909,970 | -0.03(-0.32%) |
Jun 18, 2003 | 10.09 | 10.27 | 10.03 | 10.17 | 27,850,200 | +0.07(+0.68%) |
Jun 17, 2003 | 10.07 | 10.14 | 9.973 | 10.10 | 23,389,010 | +0.03(+0.30%) |
Jun 16, 2003 | 9.973 | 10.07 | 9.917 | 10.07 | 19,085,650 | +0.10(+1.01%) |
Jun 13, 2003 | 10.06 | 10.09 | 9.809 | 9.973 | 20,255,338 | -0.09(-0.85%) |
Jun 12, 2003 | 10.12 | 10.17 | 9.917 | 10.06 | 19,666,342 | -0.05(-0.45%) |
Jun 11, 2003 | 9.998 | 10.10 | 9.887 | 10.10 | 21,910,386 | +0.11(+1.06%) |
Jun 10, 2003 | 9.842 | 9.998 | 9.644 | 9.998 | 20,972,500 | +0.16(+1.59%) |
Jun 09, 2003 | 9.897 | 10.05 | 9.728 | 9.842 | 21,999,388 | -0.08(-0.76%) |
Jun 06, 2003 | 10.11 | 10.14 | 9.887 | 9.917 | 25,444,370 | -0.13(-1.31%) |
Jun 05, 2003 | 10.00 | 10.07 | 9.890 | 10.05 | 22,454,288 | +0.05(+0.45%) |
Jun 04, 2003 | 9.847 | 10.04 | 9.829 | 10.00 | 28,421,398 | +0.17(+1.72%) |
Jun 03, 2003 | 9.746 | 9.834 | 9.695 | 9.834 | 22,234,750 | +0.10(+1.01%) |