Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.928 | 9.167 | 8.926 | 9.157 | 1,458,248 | +0.22(+2.47%) |
Aug 28, 2003 | 8.931 | 8.965 | 8.891 | 8.936 | 1,718,119 | +0.01(+0.15%) |
Aug 27, 2003 | 8.862 | 8.931 | 8.823 | 8.923 | 1,255,994 | +0.07(+0.74%) |
Aug 26, 2003 | 8.702 | 8.864 | 8.630 | 8.857 | 1,268,764 | +0.13(+1.54%) |
Aug 25, 2003 | 8.734 | 8.754 | 8.631 | 8.722 | 1,423,499 | -0.13(-1.50%) |
Aug 22, 2003 | 9.157 | 9.168 | 8.828 | 8.855 | 1,344,795 | -0.26(-2.86%) |
Aug 21, 2003 | 8.889 | 9.163 | 8.882 | 9.116 | 2,146,683 | +0.24(+2.65%) |
Aug 20, 2003 | 8.769 | 9.015 | 8.438 | 8.881 | 7,347,372 | -0.51(-5.47%) |
Aug 19, 2003 | 9.165 | 9.546 | 9.162 | 9.394 | 2,879,074 | +0.29(+3.22%) |
Aug 18, 2003 | 8.680 | 9.155 | 8.653 | 9.101 | 2,270,827 | +0.43(+4.95%) |
Aug 15, 2003 | 8.535 | 8.786 | 8.478 | 8.672 | 476,083 | +0.11(+1.30%) |
Aug 14, 2003 | 8.465 | 8.583 | 8.411 | 8.561 | 591,318 | +0.08(+0.93%) |
Aug 13, 2003 | 8.441 | 8.519 | 8.376 | 8.482 | 1,204,613 | +0.06(+0.76%) |
Aug 12, 2003 | 8.357 | 8.426 | 8.315 | 8.418 | 1,091,161 | +0.04(+0.44%) |
Aug 11, 2003 | 8.335 | 8.423 | 8.308 | 8.381 | 1,084,924 | -0.03(-0.36%) |
Aug 08, 2003 | 8.468 | 8.477 | 8.344 | 8.411 | 1,462,702 | -0.07(-0.77%) |
Aug 07, 2003 | 8.468 | 8.507 | 8.369 | 8.477 | 1,014,239 | -0.02(-0.26%) |
Aug 06, 2003 | 8.461 | 8.677 | 8.426 | 8.498 | 1,414,589 | -0.08(-0.96%) |
Aug 05, 2003 | 8.845 | 8.855 | 8.527 | 8.581 | 1,747,224 | -0.26(-2.91%) |
Aug 04, 2003 | 8.992 | 9.034 | 8.758 | 8.839 | 2,406,554 | -0.13(-1.41%) |
Aug 01, 2003 | 9.047 | 9.064 | 8.914 | 8.965 | 2,018,381 | -0.04(-0.47%) |
Jul 31, 2003 | 9.062 | 9.199 | 8.934 | 9.007 | 1,459,139 | -0.04(-0.39%) |
Jul 30, 2003 | 8.855 | 9.057 | 8.833 | 9.042 | 1,704,457 | +0.21(+2.36%) |
Jul 29, 2003 | 8.567 | 8.897 | 8.567 | 8.833 | 1,667,926 | +0.25(+2.88%) |
Jul 28, 2003 | 8.620 | 8.679 | 8.524 | 8.586 | 1,419,044 | +0.01(+0.16%) |
Jul 25, 2003 | 8.258 | 8.615 | 8.258 | 8.573 | 1,251,539 | +0.24(+2.87%) |
Jul 24, 2003 | 8.376 | 8.446 | 8.330 | 8.333 | 1,057,601 | -0.02(-0.18%) |
Jul 23, 2003 | 8.411 | 8.411 | 8.249 | 8.349 | 1,413,698 | -0.06(-0.68%) |
Jul 22, 2003 | 8.266 | 8.418 | 8.241 | 8.406 | 1,010,972 | +0.15(+1.88%) |
Jul 21, 2003 | 8.148 | 8.286 | 7.997 | 8.251 | 1,109,575 | +0.08(+1.01%) |
Jul 18, 2003 | 8.248 | 8.264 | 8.160 | 8.168 | 1,144,917 | -0.06(-0.72%) |
Jul 17, 2003 | 8.229 | 8.300 | 8.182 | 8.227 | 1,027,604 | -0.05(-0.59%) |
Jul 16, 2003 | 8.308 | 8.333 | 8.147 | 8.276 | 968,205 | -0.02(-0.22%) |
Jul 15, 2003 | 8.335 | 8.394 | 8.217 | 8.295 | 2,590,989 | -0.03(-0.32%) |
Jul 14, 2003 | 7.896 | 8.441 | 7.879 | 8.322 | 3,099,742 | +0.44(+5.60%) |
Jul 11, 2003 | 7.731 | 7.904 | 7.694 | 7.881 | 1,509,925 | +0.25(+3.33%) |
Jul 10, 2003 | 7.729 | 7.771 | 7.559 | 7.626 | 689,920 | -0.06(-0.77%) |
Jul 09, 2003 | 7.704 | 7.765 | 7.622 | 7.685 | 654,875 | -0.03(-0.33%) |
Jul 08, 2003 | 7.658 | 7.759 | 7.579 | 7.711 | 1,798,604 | +0.07(+0.88%) |
Jul 07, 2003 | 7.576 | 7.672 | 7.547 | 7.643 | 834,854 | +0.09(+1.18%) |
Jul 03, 2003 | 7.660 | 7.677 | 7.547 | 7.554 | 469,252 | -0.11(-1.39%) |
Jul 02, 2003 | 7.626 | 7.677 | 7.613 | 7.660 | 1,055,522 | +0.01(+0.15%) |
Jul 01, 2003 | 7.618 | 7.682 | 7.495 | 7.648 | 1,443,398 | +0.01(+0.07%) |
Jun 30, 2003 | 7.584 | 7.682 | 7.567 | 7.643 | 2,003,234 | +0.02(+0.31%) |
Jun 27, 2003 | 7.652 | 7.700 | 7.549 | 7.620 | 922,171 | -0.04(-0.53%) |
Jun 26, 2003 | 7.559 | 7.692 | 7.556 | 7.660 | 1,124,425 | +0.09(+1.13%) |
Jun 25, 2003 | 7.618 | 7.709 | 7.489 | 7.574 | 1,028,495 | -0.00(-0.02%) |
Jun 24, 2003 | 7.584 | 7.660 | 7.571 | 7.576 | 2,284,192 | -0.02(-0.27%) |
Jun 23, 2003 | 7.611 | 7.660 | 7.559 | 7.596 | 1,202,831 | -0.04(-0.51%) |
Jun 20, 2003 | 7.586 | 7.660 | 7.549 | 7.635 | 1,337,667 | +0.07(+0.91%) |
Jun 19, 2003 | 7.685 | 7.785 | 7.025 | 7.566 | 1,326,382 | -0.15(-1.92%) |
Jun 18, 2003 | 7.559 | 7.734 | 7.537 | 7.714 | 1,926,313 | +0.12(+1.57%) |
Jun 17, 2003 | 7.652 | 7.652 | 6.970 | 7.594 | 1,528,042 | +0.01(+0.11%) |
Jun 16, 2003 | 7.290 | 7.610 | 7.261 | 7.586 | 1,288,663 | +0.33(+4.52%) |
Jun 13, 2003 | 7.374 | 7.408 | 7.237 | 7.258 | 786,444 | -0.13(-1.78%) |
Jun 12, 2003 | 7.382 | 7.433 | 7.281 | 7.389 | 791,196 | -0.02(-0.32%) |
Jun 11, 2003 | 7.189 | 7.441 | 7.184 | 7.413 | 865,147 | +0.23(+3.21%) |
Jun 10, 2003 | 7.307 | 7.360 | 7.138 | 7.182 | 1,965,813 | -0.10(-1.36%) |
Jun 09, 2003 | 7.342 | 7.408 | 7.275 | 7.281 | 899,121 | -0.06(-0.83%) |
Jun 06, 2003 | 7.413 | 7.498 | 7.313 | 7.342 | 1,941,162 | -0.04(-0.57%) |
Jun 05, 2003 | 7.357 | 7.394 | 7.248 | 7.384 | 859,208 | +0.05(+0.62%) |
Jun 04, 2003 | 7.239 | 7.364 | 7.187 | 7.338 | 1,389,048 | +0.08(+1.14%) |
Jun 03, 2003 | 7.285 | 7.330 | 7.165 | 7.256 | 1,030,574 | -0.07(-0.99%) |