Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.601 | 8.982 | 8.521 | 8.839 | 1,937,711 | +0.29(+3.41%) |
Aug 28, 2003 | 8.675 | 8.717 | 8.368 | 8.548 | 1,493,148 | -0.04(-0.43%) |
Aug 27, 2003 | 8.760 | 8.765 | 8.559 | 8.585 | 895,549 | -0.20(-2.29%) |
Aug 26, 2003 | 8.654 | 8.802 | 8.601 | 8.786 | 915,009 | +0.14(+1.65%) |
Aug 25, 2003 | 8.754 | 8.807 | 8.574 | 8.643 | 1,166,292 | -0.11(-1.27%) |
Aug 22, 2003 | 8.760 | 8.828 | 8.728 | 8.754 | 1,253,579 | +0.04(+0.43%) |
Aug 21, 2003 | 8.469 | 8.733 | 8.469 | 8.717 | 1,428,910 | +0.25(+3.00%) |
Aug 20, 2003 | 8.601 | 8.649 | 8.416 | 8.463 | 2,613,718 | -0.12(-1.42%) |
Aug 19, 2003 | 8.627 | 8.675 | 8.447 | 8.585 | 1,001,541 | +0.04(+0.50%) |
Aug 18, 2003 | 8.516 | 8.707 | 8.458 | 8.543 | 930,313 | +0.03(+0.31%) |
Aug 15, 2003 | 8.410 | 8.823 | 8.410 | 8.516 | 585,507 | +0.11(+1.26%) |
Aug 14, 2003 | 8.072 | 8.410 | 8.050 | 8.410 | 1,534,336 | +0.32(+3.99%) |
Aug 13, 2003 | 8.061 | 8.098 | 8.029 | 8.087 | 1,266,616 | +0.03(+0.39%) |
Aug 12, 2003 | 8.003 | 8.072 | 7.987 | 8.056 | 634,630 | +0.06(+0.73%) |
Aug 11, 2003 | 8.019 | 8.109 | 7.971 | 7.997 | 432,470 | -0.02(-0.26%) |
Aug 08, 2003 | 7.992 | 8.130 | 7.955 | 8.019 | 723,996 | +0.04(+0.46%) |
Aug 07, 2003 | 7.934 | 8.050 | 7.886 | 7.982 | 1,207,479 | +0.12(+1.48%) |
Aug 06, 2003 | 7.886 | 7.886 | 7.706 | 7.865 | 1,637,116 | +0.01(+0.07%) |
Aug 05, 2003 | 7.870 | 7.881 | 7.701 | 7.860 | 1,326,508 | +0.01(+0.07%) |
Aug 04, 2003 | 7.992 | 8.019 | 7.818 | 7.855 | 1,234,497 | -0.16(-2.05%) |
Aug 01, 2003 | 8.098 | 8.177 | 8.019 | 8.019 | 832,822 | -0.08(-0.98%) |
Jul 31, 2003 | 8.087 | 8.130 | 8.003 | 8.098 | 1,201,244 | +0.04(+0.46%) |
Jul 30, 2003 | 8.294 | 8.294 | 7.950 | 8.061 | 1,311,015 | -0.11(-1.30%) |
Jul 29, 2003 | 8.177 | 8.193 | 7.955 | 8.167 | 1,324,997 | +0.07(+0.92%) |
Jul 28, 2003 | 8.574 | 8.574 | 8.035 | 8.093 | 1,360,138 | -0.37(-4.38%) |
Jul 25, 2003 | 8.156 | 8.574 | 8.156 | 8.463 | 1,571,178 | +0.31(+3.83%) |
Jul 24, 2003 | 9.210 | 9.210 | 8.072 | 8.151 | 7,266,606 | -1.06(-11.49%) |
Jul 23, 2003 | 8.934 | 9.247 | 8.929 | 9.210 | 972,256 | +0.28(+3.14%) |
Jul 22, 2003 | 9.072 | 9.120 | 8.866 | 8.929 | 1,126,238 | -0.15(-1.69%) |
Jul 21, 2003 | 9.331 | 9.342 | 9.077 | 9.083 | 612,714 | -0.18(-1.94%) |
Jul 18, 2003 | 9.310 | 9.310 | 9.210 | 9.262 | 430,581 | +0.03(+0.29%) |
Jul 17, 2003 | 9.056 | 9.252 | 9.003 | 9.236 | 625,372 | +0.23(+2.59%) |
Jul 16, 2003 | 9.236 | 9.310 | 8.998 | 9.003 | 620,649 | -0.23(-2.52%) |
Jul 15, 2003 | 9.289 | 9.342 | 9.146 | 9.236 | 420,190 | +0.04(+0.40%) |
Jul 14, 2003 | 9.262 | 9.395 | 9.172 | 9.199 | 464,211 | -0.06(-0.69%) |
Jul 11, 2003 | 9.130 | 9.262 | 9.130 | 9.262 | 341,404 | +0.13(+1.45%) |
Jul 10, 2003 | 9.321 | 9.321 | 9.056 | 9.130 | 402,430 | -0.23(-2.43%) |
Jul 09, 2003 | 9.194 | 9.379 | 9.194 | 9.358 | 727,586 | +0.16(+1.73%) |
Jul 08, 2003 | 9.040 | 9.247 | 9.003 | 9.199 | 495,574 | +0.17(+1.94%) |
Jul 07, 2003 | 8.966 | 9.130 | 8.945 | 9.024 | 614,225 | +0.07(+0.77%) |
Jul 03, 2003 | 9.104 | 9.104 | 8.945 | 8.955 | 306,073 | -0.20(-2.20%) |
Jul 02, 2003 | 9.104 | 9.178 | 9.024 | 9.157 | 883,646 | +0.19(+2.06%) |
Jul 01, 2003 | 9.273 | 9.278 | 8.950 | 8.971 | 822,242 | -0.30(-3.20%) |
Jun 30, 2003 | 9.067 | 9.368 | 9.056 | 9.268 | 1,469,153 | +0.20(+2.22%) |
Jun 27, 2003 | 9.024 | 9.130 | 9.008 | 9.067 | 561,702 | +0.08(+0.94%) |
Jun 26, 2003 | 8.892 | 9.040 | 8.839 | 8.982 | 325,911 | +0.06(+0.71%) |
Jun 25, 2003 | 9.077 | 9.077 | 8.903 | 8.918 | 412,821 | -0.06(-0.65%) |
Jun 24, 2003 | 9.120 | 9.172 | 8.892 | 8.977 | 808,828 | -0.13(-1.40%) |
Jun 23, 2003 | 9.416 | 9.416 | 9.003 | 9.104 | 701,891 | -0.22(-2.38%) |
Jun 20, 2003 | 9.448 | 9.501 | 9.321 | 9.326 | 594,198 | -0.17(-1.84%) |
Jun 19, 2003 | 9.458 | 9.569 | 9.400 | 9.501 | 808,261 | +0.11(+1.18%) |
Jun 18, 2003 | 9.527 | 9.554 | 9.374 | 9.389 | 722,674 | -0.08(-0.89%) |
Jun 17, 2003 | 9.448 | 9.569 | 9.395 | 9.474 | 1,492,581 | +0.13(+1.42%) |
Jun 16, 2003 | 9.135 | 9.352 | 9.109 | 9.342 | 789,745 | +0.21(+2.32%) |
Jun 13, 2003 | 9.194 | 9.204 | 9.019 | 9.130 | 653,524 | -0.07(-0.75%) |
Jun 12, 2003 | 9.067 | 9.225 | 9.061 | 9.199 | 494,063 | +0.11(+1.16%) |
Jun 11, 2003 | 8.945 | 9.141 | 8.945 | 9.093 | 879,489 | +0.19(+2.14%) |
Jun 10, 2003 | 8.839 | 8.945 | 8.813 | 8.903 | 773,497 | +0.06(+0.72%) |
Jun 09, 2003 | 8.977 | 8.977 | 8.791 | 8.839 | 802,782 | -0.13(-1.42%) |
Jun 06, 2003 | 9.051 | 9.067 | 8.945 | 8.966 | 1,313,472 | +0.15(+1.74%) |
Jun 05, 2003 | 8.940 | 8.950 | 8.654 | 8.813 | 1,782,973 | -0.08(-0.89%) |
Jun 04, 2003 | 8.971 | 9.183 | 8.876 | 8.892 | 1,136,440 | -0.10(-1.06%) |
Jun 03, 2003 | 8.966 | 9.067 | 8.844 | 8.987 | 747,613 | +0.10(+1.07%) |