Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.690 | 9.794 | 9.580 | 9.707 | 3,099,600 | -0.02(-0.15%) |
Aug 28, 2003 | 9.637 | 9.738 | 9.410 | 9.723 | 4,238,400 | +0.18(+1.83%) |
Aug 27, 2003 | 9.510 | 9.575 | 9.438 | 9.547 | 2,622,800 | +0.01(+0.13%) |
Aug 26, 2003 | 9.373 | 9.598 | 9.152 | 9.535 | 7,147,800 | +0.04(+0.37%) |
Aug 25, 2003 | 9.290 | 9.500 | 9.290 | 9.500 | 3,125,400 | +0.15(+1.60%) |
Aug 22, 2003 | 9.588 | 9.797 | 9.273 | 9.350 | 6,721,800 | -0.26(-2.70%) |
Aug 21, 2003 | 9.125 | 9.688 | 9.125 | 9.610 | 8,859,400 | +0.47(+5.20%) |
Aug 20, 2003 | 9.065 | 9.227 | 9.027 | 9.135 | 7,196,800 | -0.06(-0.71%) |
Aug 19, 2003 | 9.045 | 9.223 | 8.953 | 9.200 | 5,534,000 | +0.15(+1.63%) |
Aug 18, 2003 | 8.635 | 9.055 | 8.630 | 9.053 | 4,362,200 | +0.46(+5.38%) |
Aug 15, 2003 | 8.595 | 8.668 | 8.410 | 8.590 | 2,166,200 | +0.01(+0.12%) |
Aug 14, 2003 | 8.557 | 8.643 | 8.473 | 8.580 | 3,616,200 | -0.02(-0.17%) |
Aug 13, 2003 | 8.512 | 8.605 | 8.363 | 8.595 | 4,310,400 | +0.14(+1.66%) |
Aug 12, 2003 | 8.410 | 8.500 | 8.318 | 8.455 | 5,136,600 | +0.14(+1.68%) |
Aug 11, 2003 | 8.287 | 8.473 | 8.137 | 8.315 | 8,566,200 | +0.37(+4.66%) |
Aug 08, 2003 | 7.918 | 8.010 | 7.850 | 7.945 | 2,889,400 | +0.02(+0.19%) |
Aug 07, 2003 | 7.912 | 8.000 | 7.838 | 7.930 | 3,604,000 | +0.04(+0.51%) |
Aug 06, 2003 | 8.070 | 8.082 | 7.820 | 7.890 | 6,637,200 | -0.22(-2.68%) |
Aug 05, 2003 | 8.227 | 8.352 | 8.043 | 8.107 | 4,679,000 | -0.17(-2.05%) |
Aug 04, 2003 | 8.102 | 8.375 | 8.075 | 8.277 | 5,034,800 | +0.13(+1.56%) |
Aug 01, 2003 | 8.082 | 8.300 | 8.025 | 8.150 | 5,981,000 | -0.03(-0.40%) |
Jul 31, 2003 | 8.182 | 8.338 | 8.012 | 8.182 | 7,608,400 | +0.16(+2.03%) |
Jul 30, 2003 | 8.020 | 8.040 | 7.805 | 8.020 | 6,696,200 | +0.01(+0.09%) |
Jul 29, 2003 | 8.190 | 8.273 | 7.982 | 8.012 | 8,025,200 | -0.23(-2.76%) |
Jul 28, 2003 | 8.270 | 8.328 | 8.182 | 8.240 | 3,540,600 | -0.01(-0.12%) |
Jul 25, 2003 | 8.185 | 8.295 | 8.070 | 8.250 | 4,057,000 | +0.13(+1.60%) |
Jul 24, 2003 | 8.443 | 8.480 | 8.085 | 8.120 | 3,997,400 | -0.23(-2.73%) |
Jul 23, 2003 | 8.315 | 8.425 | 8.135 | 8.348 | 5,092,000 | +0.03(+0.36%) |
Jul 22, 2003 | 8.230 | 8.485 | 8.207 | 8.318 | 4,549,400 | +0.18(+2.21%) |
Jul 21, 2003 | 8.387 | 8.412 | 8.012 | 8.137 | 6,521,600 | -0.24(-2.84%) |
Jul 18, 2003 | 8.688 | 8.695 | 8.305 | 8.375 | 4,562,600 | -0.18(-2.10%) |
Jul 17, 2003 | 8.600 | 8.795 | 8.520 | 8.555 | 4,752,400 | -0.23(-2.59%) |
Jul 16, 2003 | 8.797 | 8.835 | 8.682 | 8.783 | 5,077,600 | +0.01(+0.09%) |
Jul 15, 2003 | 8.672 | 8.789 | 8.623 | 8.775 | 4,334,000 | +0.17(+1.92%) |
Jul 14, 2003 | 8.765 | 8.912 | 8.598 | 8.610 | 5,078,000 | -0.05(-0.55%) |
Jul 11, 2003 | 8.518 | 8.670 | 8.510 | 8.658 | 4,972,000 | +0.09(+1.08%) |
Jul 10, 2003 | 8.562 | 8.678 | 8.490 | 8.565 | 6,018,400 | -0.13(-1.52%) |
Jul 09, 2003 | 8.685 | 8.797 | 8.630 | 8.697 | 5,452,400 | -0.04(-0.40%) |
Jul 08, 2003 | 8.580 | 8.800 | 8.572 | 8.732 | 6,041,400 | +0.07(+0.81%) |
Jul 07, 2003 | 8.625 | 8.682 | 8.533 | 8.662 | 5,890,200 | +0.20(+2.33%) |
Jul 03, 2003 | 8.283 | 8.575 | 8.227 | 8.465 | 6,292,400 | +0.07(+0.83%) |
Jul 02, 2003 | 8.175 | 8.402 | 8.137 | 8.395 | 8,551,400 | +0.19(+2.32%) |
Jul 01, 2003 | 7.945 | 8.205 | 7.935 | 8.205 | 6,498,400 | +0.18(+2.27%) |
Jun 30, 2003 | 8.150 | 8.250 | 7.975 | 8.023 | 5,251,216 | -0.13(-1.56%) |
Jun 27, 2003 | 8.072 | 8.248 | 8.012 | 8.150 | 10,478,800 | +0.12(+1.46%) |
Jun 26, 2003 | 7.838 | 8.068 | 7.815 | 8.033 | 6,280,800 | +0.21(+2.68%) |
Jun 25, 2003 | 7.795 | 7.962 | 7.747 | 7.822 | 5,610,800 | +0.09(+1.20%) |
Jun 24, 2003 | 7.902 | 7.968 | 7.717 | 7.730 | 9,086,800 | -0.05(-0.61%) |
Jun 23, 2003 | 7.960 | 7.963 | 7.615 | 7.777 | 7,304,600 | -0.20(-2.45%) |
Jun 20, 2003 | 7.928 | 8.025 | 7.763 | 7.973 | 10,062,400 | +0.09(+1.11%) |
Jun 19, 2003 | 8.002 | 8.025 | 7.758 | 7.885 | 9,171,400 | -0.13(-1.65%) |
Jun 18, 2003 | 8.088 | 8.133 | 7.950 | 8.018 | 9,535,400 | -0.11(-1.29%) |
Jun 17, 2003 | 8.037 | 8.182 | 7.865 | 8.123 | 12,192,200 | +0.20(+2.49%) |
Jun 16, 2003 | 7.997 | 8.012 | 7.676 | 7.925 | 19,061,600 | +0.04(+0.48%) |
Jun 13, 2003 | 8.293 | 8.455 | 7.862 | 7.888 | 45,568,600 | -1.11(-12.31%) |
Jun 12, 2003 | 9.113 | 9.117 | 8.812 | 8.995 | 11,684,400 | +0.04(+0.45%) |
Jun 11, 2003 | 8.995 | 9.092 | 8.812 | 8.955 | 5,862,600 | +0.01(+0.06%) |
Jun 10, 2003 | 8.877 | 8.977 | 8.848 | 8.950 | 5,587,000 | +0.10(+1.13%) |
Jun 09, 2003 | 9.025 | 9.123 | 8.610 | 8.850 | 10,189,400 | -0.47(-5.07%) |
Jun 06, 2003 | 9.723 | 10.00 | 9.262 | 9.322 | 11,652,600 | -0.09(-0.90%) |
Jun 05, 2003 | 9.178 | 9.495 | 9.135 | 9.408 | 8,238,800 | +0.13(+1.40%) |
Jun 04, 2003 | 8.770 | 9.338 | 8.710 | 9.277 | 8,774,000 | +0.54(+6.24%) |
Jun 03, 2003 | 8.707 | 8.820 | 8.678 | 8.732 | 4,159,800 | -0.03(-0.31%) |