Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.894 | 10.05 | 9.887 | 9.993 | 2,407,063 | +0.11(+1.07%) |
Aug 28, 2003 | 9.723 | 9.901 | 9.610 | 9.887 | 9,806,239 | +0.26(+2.67%) |
Aug 27, 2003 | 9.366 | 9.663 | 9.300 | 9.630 | 5,924,647 | +0.16(+1.67%) |
Aug 26, 2003 | 9.406 | 9.492 | 9.215 | 9.472 | 5,944,052 | +0.03(+0.35%) |
Aug 25, 2003 | 9.234 | 9.485 | 9.168 | 9.439 | 3,287,596 | +0.16(+1.78%) |
Aug 22, 2003 | 9.254 | 9.412 | 9.241 | 9.274 | 3,176,923 | +0.11(+1.22%) |
Aug 21, 2003 | 8.977 | 9.162 | 8.977 | 9.162 | 5,889,625 | +0.17(+1.91%) |
Aug 20, 2003 | 8.898 | 9.037 | 8.839 | 8.990 | 5,419,492 | +0.02(+0.22%) |
Aug 19, 2003 | 8.951 | 9.063 | 8.872 | 8.971 | 4,146,449 | +0.01(+0.15%) |
Aug 18, 2003 | 9.037 | 9.076 | 8.944 | 8.957 | 3,216,340 | -0.07(-0.73%) |
Aug 15, 2003 | 8.984 | 9.070 | 8.964 | 9.023 | 1,350,514 | +0.07(+0.81%) |
Aug 14, 2003 | 8.878 | 8.977 | 8.713 | 8.951 | 5,527,891 | +0.13(+1.50%) |
Aug 13, 2003 | 9.030 | 9.030 | 8.727 | 8.819 | 12,781,373 | -0.22(-2.41%) |
Aug 12, 2003 | 8.839 | 9.050 | 8.608 | 9.037 | 3,859,760 | +0.26(+3.01%) |
Aug 11, 2003 | 8.839 | 8.891 | 8.674 | 8.773 | 3,120,980 | -0.03(-0.37%) |
Aug 08, 2003 | 8.898 | 9.023 | 8.720 | 8.806 | 3,617,947 | +0.00(+0.00%) |
Aug 07, 2003 | 8.773 | 8.924 | 8.667 | 8.806 | 2,932,987 | +0.03(+0.38%) |
Aug 06, 2003 | 8.905 | 8.951 | 8.740 | 8.773 | 1,404,941 | -0.22(-2.42%) |
Aug 05, 2003 | 8.997 | 9.102 | 8.852 | 8.990 | 2,155,395 | +0.01(+0.15%) |
Aug 04, 2003 | 9.070 | 9.168 | 8.891 | 8.977 | 8,075,039 | -0.09(-1.02%) |
Aug 01, 2003 | 9.102 | 9.129 | 8.832 | 9.070 | 1,184,959 | -0.03(-0.36%) |
Jul 31, 2003 | 8.865 | 9.254 | 8.865 | 9.102 | 3,488,020 | +0.27(+3.06%) |
Jul 30, 2003 | 8.997 | 9.037 | 8.799 | 8.832 | 1,397,815 | -0.16(-1.83%) |
Jul 29, 2003 | 9.102 | 9.168 | 8.799 | 8.997 | 1,767,281 | -0.14(-1.52%) |
Jul 28, 2003 | 9.096 | 9.155 | 8.905 | 9.135 | 2,196,026 | -0.01(-0.07%) |
Jul 25, 2003 | 8.766 | 9.142 | 8.746 | 9.142 | 1,723,922 | +0.32(+3.59%) |
Jul 24, 2003 | 8.680 | 9.017 | 8.621 | 8.825 | 2,635,838 | +0.15(+1.67%) |
Jul 23, 2003 | 8.812 | 8.812 | 8.476 | 8.680 | 4,344,751 | -0.05(-0.53%) |
Jul 22, 2003 | 8.515 | 8.806 | 8.331 | 8.727 | 2,081,411 | +0.19(+2.24%) |
Jul 21, 2003 | 8.687 | 8.694 | 8.456 | 8.535 | 2,274,710 | -0.15(-1.75%) |
Jul 18, 2003 | 8.588 | 8.746 | 8.496 | 8.687 | 2,790,780 | +0.13(+1.54%) |
Jul 17, 2003 | 8.773 | 8.806 | 8.555 | 8.555 | 3,239,688 | -0.35(-3.93%) |
Jul 16, 2003 | 8.674 | 8.905 | 8.614 | 8.905 | 2,637,050 | +0.23(+2.66%) |
Jul 15, 2003 | 8.806 | 8.806 | 8.608 | 8.674 | 2,394,328 | -0.13(-1.50%) |
Jul 14, 2003 | 8.971 | 8.971 | 8.753 | 8.806 | 2,862,187 | -0.03(-0.37%) |
Jul 11, 2003 | 8.905 | 8.957 | 8.799 | 8.839 | 3,993,326 | -0.07(-0.74%) |
Jul 10, 2003 | 8.944 | 8.971 | 8.713 | 8.905 | 1,582,776 | -0.14(-1.53%) |
Jul 09, 2003 | 9.102 | 9.155 | 8.865 | 9.043 | 1,807,760 | -0.07(-0.72%) |
Jul 08, 2003 | 8.951 | 9.109 | 8.819 | 9.109 | 3,119,767 | +0.16(+1.77%) |
Jul 07, 2003 | 8.641 | 8.964 | 8.634 | 8.951 | 3,229,833 | +0.37(+4.30%) |
Jul 03, 2003 | 8.759 | 8.773 | 8.581 | 8.581 | 1,138,719 | -0.24(-2.77%) |
Jul 02, 2003 | 8.720 | 8.872 | 8.621 | 8.825 | 4,627,801 | +0.11(+1.29%) |
Jul 01, 2003 | 8.773 | 8.806 | 8.595 | 8.713 | 2,878,409 | -0.11(-1.27%) |
Jun 30, 2003 | 8.581 | 8.885 | 8.581 | 8.825 | 5,296,236 | +0.24(+2.84%) |
Jun 27, 2003 | 8.575 | 8.608 | 8.502 | 8.581 | 3,474,072 | +0.01(+0.08%) |
Jun 26, 2003 | 8.489 | 8.601 | 8.364 | 8.575 | 4,883,865 | +0.09(+1.09%) |
Jun 25, 2003 | 8.773 | 8.839 | 8.443 | 8.482 | 7,429,648 | -0.36(-4.03%) |
Jun 24, 2003 | 8.924 | 8.971 | 8.720 | 8.839 | 8,884,469 | -0.38(-4.15%) |
Jun 23, 2003 | 9.498 | 9.544 | 9.221 | 9.221 | 5,818,219 | -0.38(-3.92%) |
Jun 20, 2003 | 9.584 | 9.696 | 9.366 | 9.597 | 8,000,752 | +0.15(+1.54%) |
Jun 19, 2003 | 9.597 | 9.630 | 9.300 | 9.452 | 6,423,130 | -0.15(-1.51%) |
Jun 18, 2003 | 9.353 | 9.795 | 9.201 | 9.597 | 6,975,586 | +0.13(+1.39%) |
Jun 17, 2003 | 9.419 | 9.511 | 9.281 | 9.465 | 5,047,752 | +0.05(+0.49%) |
Jun 16, 2003 | 9.089 | 9.426 | 9.089 | 9.419 | 2,509,246 | +0.36(+3.93%) |
Jun 13, 2003 | 9.412 | 9.432 | 8.971 | 9.063 | 4,246,055 | -0.28(-3.03%) |
Jun 12, 2003 | 9.439 | 9.439 | 9.228 | 9.347 | 3,020,009 | -0.09(-0.98%) |
Jun 11, 2003 | 9.261 | 9.478 | 9.208 | 9.439 | 3,308,972 | +0.20(+2.14%) |
Jun 10, 2003 | 9.234 | 9.300 | 9.122 | 9.241 | 4,311,094 | +0.09(+1.01%) |
Jun 09, 2003 | 9.142 | 9.248 | 9.083 | 9.149 | 4,573,374 | +0.01(+0.14%) |
Jun 06, 2003 | 9.234 | 9.340 | 9.135 | 9.135 | 5,150,390 | +0.19(+2.14%) |
Jun 05, 2003 | 8.964 | 8.971 | 8.753 | 8.944 | 3,088,991 | -0.05(-0.59%) |
Jun 04, 2003 | 8.845 | 9.037 | 8.839 | 8.997 | 4,906,151 | +0.15(+1.72%) |
Jun 03, 2003 | 9.070 | 9.070 | 8.700 | 8.845 | 3,659,184 | -0.19(-2.12%) |