Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.888 | 10.05 | 9.882 | 9.987 | 2,408,431 | +0.11(+1.07%) |
Aug 28, 2003 | 9.717 | 9.895 | 9.605 | 9.882 | 9,811,814 | +0.26(+2.67%) |
Aug 27, 2003 | 9.361 | 9.658 | 9.295 | 9.625 | 5,928,015 | +0.16(+1.67%) |
Aug 26, 2003 | 9.401 | 9.486 | 9.209 | 9.466 | 5,947,432 | +0.03(+0.35%) |
Aug 25, 2003 | 9.229 | 9.480 | 9.163 | 9.434 | 3,289,465 | +0.16(+1.78%) |
Aug 22, 2003 | 9.249 | 9.407 | 9.236 | 9.269 | 3,178,729 | +0.11(+1.22%) |
Aug 21, 2003 | 8.972 | 9.157 | 8.972 | 9.157 | 5,892,974 | +0.17(+1.91%) |
Aug 20, 2003 | 8.893 | 9.031 | 8.834 | 8.985 | 5,422,574 | +0.02(+0.22%) |
Aug 19, 2003 | 8.946 | 9.058 | 8.867 | 8.965 | 4,148,806 | +0.01(+0.15%) |
Aug 18, 2003 | 9.031 | 9.071 | 8.939 | 8.952 | 3,218,169 | -0.07(-0.73%) |
Aug 15, 2003 | 8.979 | 9.064 | 8.959 | 9.018 | 1,351,282 | +0.07(+0.81%) |
Aug 14, 2003 | 8.873 | 8.972 | 8.708 | 8.946 | 5,531,034 | +0.13(+1.50%) |
Aug 13, 2003 | 9.025 | 9.025 | 8.722 | 8.814 | 12,788,640 | -0.22(-2.41%) |
Aug 12, 2003 | 8.834 | 9.045 | 8.603 | 9.031 | 3,861,955 | +0.26(+3.01%) |
Aug 11, 2003 | 8.834 | 8.886 | 8.669 | 8.768 | 3,122,754 | -0.03(-0.37%) |
Aug 08, 2003 | 8.893 | 9.018 | 8.715 | 8.801 | 3,620,004 | +0.00(+0.00%) |
Aug 07, 2003 | 8.768 | 8.919 | 8.662 | 8.801 | 2,934,655 | +0.03(+0.38%) |
Aug 06, 2003 | 8.900 | 8.946 | 8.735 | 8.768 | 1,405,740 | -0.22(-2.42%) |
Aug 05, 2003 | 8.992 | 9.097 | 8.847 | 8.985 | 2,156,621 | +0.01(+0.15%) |
Aug 04, 2003 | 9.064 | 9.163 | 8.886 | 8.972 | 8,079,630 | -0.09(-1.02%) |
Aug 01, 2003 | 9.097 | 9.124 | 8.827 | 9.064 | 1,185,633 | -0.03(-0.36%) |
Jul 31, 2003 | 8.860 | 9.249 | 8.860 | 9.097 | 3,490,003 | +0.27(+3.06%) |
Jul 30, 2003 | 8.992 | 9.031 | 8.794 | 8.827 | 1,398,610 | -0.16(-1.83%) |
Jul 29, 2003 | 9.097 | 9.163 | 8.794 | 8.992 | 1,768,286 | -0.14(-1.52%) |
Jul 28, 2003 | 9.091 | 9.150 | 8.900 | 9.130 | 2,197,274 | -0.01(-0.07%) |
Jul 25, 2003 | 8.761 | 9.137 | 8.741 | 9.137 | 1,724,902 | +0.32(+3.59%) |
Jul 24, 2003 | 8.675 | 9.012 | 8.616 | 8.820 | 2,637,336 | +0.15(+1.67%) |
Jul 23, 2003 | 8.807 | 8.807 | 8.471 | 8.675 | 4,347,221 | -0.05(-0.53%) |
Jul 22, 2003 | 8.511 | 8.801 | 8.326 | 8.722 | 2,082,594 | +0.19(+2.24%) |
Jul 21, 2003 | 8.682 | 8.689 | 8.451 | 8.530 | 2,276,003 | -0.15(-1.75%) |
Jul 18, 2003 | 8.583 | 8.741 | 8.491 | 8.682 | 2,792,366 | +0.13(+1.54%) |
Jul 17, 2003 | 8.768 | 8.801 | 8.550 | 8.550 | 3,241,530 | -0.35(-3.93%) |
Jul 16, 2003 | 8.669 | 8.900 | 8.609 | 8.900 | 2,638,550 | +0.23(+2.66%) |
Jul 15, 2003 | 8.801 | 8.801 | 8.603 | 8.669 | 2,395,689 | -0.13(-1.50%) |
Jul 14, 2003 | 8.965 | 8.965 | 8.748 | 8.801 | 2,863,814 | -0.03(-0.37%) |
Jul 11, 2003 | 8.900 | 8.952 | 8.794 | 8.834 | 3,995,596 | -0.07(-0.74%) |
Jul 10, 2003 | 8.939 | 8.965 | 8.708 | 8.900 | 1,583,676 | -0.14(-1.53%) |
Jul 09, 2003 | 9.097 | 9.150 | 8.860 | 9.038 | 1,808,788 | -0.07(-0.72%) |
Jul 08, 2003 | 8.946 | 9.104 | 8.814 | 9.104 | 3,121,541 | +0.16(+1.77%) |
Jul 07, 2003 | 8.636 | 8.959 | 8.629 | 8.946 | 3,231,670 | +0.37(+4.30%) |
Jul 03, 2003 | 8.755 | 8.768 | 8.577 | 8.577 | 1,139,367 | -0.24(-2.77%) |
Jul 02, 2003 | 8.715 | 8.867 | 8.616 | 8.820 | 4,630,432 | +0.11(+1.29%) |
Jul 01, 2003 | 8.768 | 8.801 | 8.590 | 8.708 | 2,880,045 | -0.11(-1.27%) |
Jun 30, 2003 | 8.577 | 8.880 | 8.577 | 8.820 | 5,299,247 | +0.24(+2.84%) |
Jun 27, 2003 | 8.570 | 8.603 | 8.497 | 8.577 | 3,476,047 | +0.01(+0.08%) |
Jun 26, 2003 | 8.484 | 8.596 | 8.359 | 8.570 | 4,886,642 | +0.09(+1.09%) |
Jun 25, 2003 | 8.768 | 8.834 | 8.438 | 8.478 | 7,433,873 | -0.36(-4.03%) |
Jun 24, 2003 | 8.919 | 8.965 | 8.715 | 8.834 | 8,889,520 | -0.38(-4.15%) |
Jun 23, 2003 | 9.493 | 9.539 | 9.216 | 9.216 | 5,821,526 | -0.38(-3.92%) |
Jun 20, 2003 | 9.579 | 9.691 | 9.361 | 9.592 | 8,005,300 | +0.15(+1.54%) |
Jun 19, 2003 | 9.592 | 9.625 | 9.295 | 9.447 | 6,426,782 | -0.15(-1.51%) |
Jun 18, 2003 | 9.348 | 9.790 | 9.196 | 9.592 | 6,979,552 | +0.13(+1.39%) |
Jun 17, 2003 | 9.414 | 9.506 | 9.275 | 9.460 | 5,050,622 | +0.05(+0.49%) |
Jun 16, 2003 | 9.084 | 9.420 | 9.084 | 9.414 | 2,510,672 | +0.36(+3.93%) |
Jun 13, 2003 | 9.407 | 9.427 | 8.965 | 9.058 | 4,248,469 | -0.28(-3.03%) |
Jun 12, 2003 | 9.434 | 9.434 | 9.223 | 9.341 | 3,021,726 | -0.09(-0.98%) |
Jun 11, 2003 | 9.256 | 9.473 | 9.203 | 9.434 | 3,310,854 | +0.20(+2.14%) |
Jun 10, 2003 | 9.229 | 9.295 | 9.117 | 9.236 | 4,313,545 | +0.09(+1.01%) |
Jun 09, 2003 | 9.137 | 9.242 | 9.078 | 9.143 | 4,575,974 | +0.01(+0.14%) |
Jun 06, 2003 | 9.229 | 9.335 | 9.130 | 9.130 | 5,153,318 | +0.19(+2.14%) |
Jun 05, 2003 | 8.959 | 8.965 | 8.748 | 8.939 | 3,090,747 | -0.05(-0.59%) |
Jun 04, 2003 | 8.840 | 9.031 | 8.834 | 8.992 | 4,908,941 | +0.15(+1.72%) |
Jun 03, 2003 | 9.064 | 9.064 | 8.695 | 8.840 | 3,661,265 | -0.19(-2.12%) |