Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.028 | 9.157 | 8.856 | 8.856 | 1,112,980 | -0.10(-1.10%) |
Aug 28, 2003 | 8.917 | 8.960 | 8.831 | 8.954 | 760,536 | -0.01(-0.07%) |
Aug 27, 2003 | 8.585 | 8.960 | 8.585 | 8.960 | 1,484,950 | +0.55(+6.58%) |
Aug 26, 2003 | 8.420 | 8.592 | 8.346 | 8.407 | 1,333,461 | -0.01(-0.15%) |
Aug 25, 2003 | 8.450 | 8.567 | 8.352 | 8.420 | 715,789 | -0.07(-0.87%) |
Aug 22, 2003 | 8.420 | 8.665 | 8.413 | 8.493 | 913,978 | -0.10(-1.22%) |
Aug 21, 2003 | 8.708 | 8.708 | 8.358 | 8.598 | 1,892,555 | -0.15(-1.69%) |
Aug 20, 2003 | 8.469 | 8.819 | 8.463 | 8.745 | 2,240,280 | +0.29(+3.49%) |
Aug 19, 2003 | 8.131 | 8.469 | 8.106 | 8.450 | 1,563,868 | +0.32(+3.93%) |
Aug 18, 2003 | 8.174 | 8.241 | 8.082 | 8.131 | 1,240,062 | -0.12(-1.42%) |
Aug 15, 2003 | 8.204 | 8.377 | 8.204 | 8.247 | 799,914 | +0.04(+0.45%) |
Aug 14, 2003 | 8.297 | 8.327 | 8.131 | 8.211 | 1,246,896 | -0.02(-0.30%) |
Aug 13, 2003 | 8.112 | 8.321 | 8.008 | 8.235 | 1,079,623 | +0.03(+0.37%) |
Aug 12, 2003 | 8.241 | 8.241 | 8.063 | 8.204 | 899,822 | -0.09(-1.04%) |
Aug 11, 2003 | 8.278 | 8.463 | 8.063 | 8.290 | 2,337,422 | +0.13(+1.58%) |
Aug 08, 2003 | 7.682 | 8.161 | 7.682 | 8.161 | 2,137,281 | +0.47(+6.16%) |
Aug 07, 2003 | 7.682 | 7.713 | 7.553 | 7.688 | 791,941 | +0.02(+0.24%) |
Aug 06, 2003 | 7.467 | 7.682 | 7.430 | 7.670 | 1,210,122 | +0.20(+2.72%) |
Aug 05, 2003 | 7.393 | 7.485 | 7.350 | 7.467 | 551,771 | +0.07(+1.00%) |
Aug 04, 2003 | 7.313 | 7.651 | 7.313 | 7.393 | 784,781 | +0.02(+0.25%) |
Aug 01, 2003 | 7.375 | 7.596 | 7.258 | 7.375 | 1,581,116 | -0.01(-0.08%) |
Jul 31, 2003 | 7.473 | 7.535 | 7.332 | 7.381 | 1,094,431 | -0.12(-1.56%) |
Jul 30, 2003 | 7.332 | 7.516 | 7.313 | 7.498 | 703,911 | +0.02(+0.33%) |
Jul 29, 2003 | 7.682 | 7.719 | 7.467 | 7.473 | 1,037,968 | -0.36(-4.63%) |
Jul 28, 2003 | 7.793 | 7.854 | 7.504 | 7.836 | 1,725,771 | +0.11(+1.43%) |
Jul 25, 2003 | 7.621 | 7.731 | 7.485 | 7.725 | 2,133,538 | +0.14(+1.78%) |
Jul 24, 2003 | 7.024 | 7.596 | 7.024 | 7.590 | 2,169,010 | +0.39(+5.47%) |
Jul 23, 2003 | 6.951 | 7.209 | 6.840 | 7.197 | 2,432,123 | +0.45(+6.65%) |
Jul 22, 2003 | 6.840 | 6.840 | 6.674 | 6.748 | 977,763 | -0.05(-0.72%) |
Jul 21, 2003 | 6.674 | 6.895 | 6.668 | 6.797 | 1,162,934 | +0.15(+2.22%) |
Jul 18, 2003 | 6.521 | 6.680 | 6.342 | 6.650 | 1,934,861 | +0.18(+2.75%) |
Jul 17, 2003 | 6.514 | 6.576 | 6.434 | 6.471 | 1,643,436 | -0.06(-0.94%) |
Jul 16, 2003 | 6.668 | 6.680 | 6.514 | 6.533 | 1,634,812 | -0.15(-2.21%) |
Jul 15, 2003 | 7.117 | 7.184 | 6.668 | 6.680 | 1,929,004 | -0.44(-6.13%) |
Jul 14, 2003 | 7.166 | 7.221 | 7.117 | 7.117 | 601,237 | -0.01(-0.17%) |
Jul 11, 2003 | 7.068 | 7.129 | 6.975 | 7.129 | 801,704 | +0.08(+1.12%) |
Jul 10, 2003 | 7.068 | 7.190 | 7.031 | 7.050 | 777,622 | -0.05(-0.68%) |
Jul 09, 2003 | 7.190 | 7.203 | 7.068 | 7.098 | 669,090 | -0.01(-0.09%) |
Jul 08, 2003 | 7.221 | 7.313 | 7.098 | 7.104 | 763,953 | -0.18(-2.45%) |
Jul 07, 2003 | 7.221 | 7.283 | 7.154 | 7.283 | 831,969 | +0.09(+1.20%) |
Jul 03, 2003 | 7.283 | 7.301 | 7.160 | 7.197 | 608,071 | -0.07(-1.01%) |
Jul 02, 2003 | 7.307 | 7.406 | 7.264 | 7.270 | 1,359,496 | -0.10(-1.33%) |
Jul 01, 2003 | 7.172 | 7.369 | 7.129 | 7.369 | 1,126,160 | +0.24(+3.36%) |
Jun 30, 2003 | 7.043 | 7.129 | 7.018 | 7.129 | 1,003,309 | +0.07(+0.96%) |
Jun 27, 2003 | 7.043 | 7.227 | 7.018 | 7.061 | 905,354 | -0.12(-1.63%) |
Jun 26, 2003 | 7.129 | 7.289 | 6.975 | 7.178 | 750,611 | +0.07(+0.95%) |
Jun 25, 2003 | 7.080 | 7.246 | 7.080 | 7.111 | 777,296 | +0.07(+1.05%) |
Jun 24, 2003 | 7.221 | 7.221 | 7.024 | 7.037 | 1,441,668 | -0.20(-2.72%) |
Jun 23, 2003 | 7.547 | 7.547 | 7.233 | 7.233 | 1,643,111 | -0.28(-3.68%) |
Jun 20, 2003 | 7.682 | 7.688 | 7.406 | 7.510 | 1,802,898 | -0.02(-0.33%) |
Jun 19, 2003 | 7.356 | 7.682 | 7.344 | 7.535 | 934,480 | +0.12(+1.66%) |
Jun 18, 2003 | 7.467 | 7.492 | 7.313 | 7.412 | 1,046,429 | -0.08(-1.07%) |
Jun 17, 2003 | 7.203 | 7.535 | 7.203 | 7.492 | 2,003,690 | +0.27(+3.74%) |
Jun 16, 2003 | 7.197 | 7.264 | 7.104 | 7.221 | 735,315 | +0.04(+0.60%) |
Jun 13, 2003 | 7.068 | 7.344 | 7.000 | 7.178 | 1,026,090 | +0.17(+2.46%) |
Jun 12, 2003 | 7.000 | 7.111 | 6.914 | 7.006 | 1,083,041 | -0.01(-0.18%) |
Jun 11, 2003 | 6.957 | 7.024 | 6.938 | 7.018 | 818,952 | +0.09(+1.33%) |
Jun 10, 2003 | 7.123 | 7.123 | 6.859 | 6.926 | 1,546,457 | -0.20(-2.76%) |
Jun 09, 2003 | 7.283 | 7.301 | 7.098 | 7.123 | 925,856 | -0.10(-1.36%) |
Jun 06, 2003 | 7.092 | 7.283 | 7.018 | 7.221 | 1,949,343 | +0.01(+0.09%) |
Jun 05, 2003 | 6.889 | 7.283 | 6.865 | 7.215 | 2,159,085 | +0.42(+6.24%) |
Jun 04, 2003 | 6.797 | 6.914 | 6.779 | 6.791 | 811,955 | +0.01(+0.18%) |
Jun 03, 2003 | 6.803 | 6.840 | 6.699 | 6.779 | 1,000,055 | +0.00(+0.00%) |