Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.660 | 8.800 | 8.636 | 8.714 | 636,594 | +0.02(+0.18%) |
Aug 28, 2003 | 8.418 | 8.699 | 8.380 | 8.699 | 1,295,039 | +0.25(+2.95%) |
Aug 27, 2003 | 8.286 | 8.496 | 8.286 | 8.450 | 945,059 | +0.08(+0.93%) |
Aug 26, 2003 | 8.457 | 8.481 | 8.263 | 8.372 | 1,333,982 | -0.15(-1.74%) |
Aug 25, 2003 | 8.387 | 8.574 | 8.387 | 8.520 | 886,194 | +0.05(+0.64%) |
Aug 22, 2003 | 8.831 | 8.885 | 8.442 | 8.465 | 1,207,640 | -0.37(-4.23%) |
Aug 21, 2003 | 8.636 | 8.862 | 8.605 | 8.839 | 1,710,438 | +0.24(+2.81%) |
Aug 20, 2003 | 8.784 | 8.784 | 8.481 | 8.597 | 1,747,454 | -0.19(-2.21%) |
Aug 19, 2003 | 8.761 | 8.846 | 8.722 | 8.792 | 658,315 | -0.06(-0.70%) |
Aug 18, 2003 | 8.800 | 8.932 | 8.800 | 8.854 | 482,747 | -0.09(-0.96%) |
Aug 15, 2003 | 8.675 | 8.940 | 8.605 | 8.940 | 753,425 | +0.27(+3.14%) |
Aug 14, 2003 | 8.652 | 8.706 | 8.605 | 8.667 | 859,075 | -0.01(-0.09%) |
Aug 13, 2003 | 8.629 | 8.745 | 8.605 | 8.675 | 722,579 | +0.00(+0.00%) |
Aug 12, 2003 | 8.652 | 8.737 | 8.597 | 8.675 | 781,701 | +0.00(+0.00%) |
Aug 11, 2003 | 8.699 | 8.792 | 8.597 | 8.675 | 588,268 | -0.12(-1.41%) |
Aug 08, 2003 | 8.520 | 8.815 | 8.520 | 8.800 | 772,190 | +0.25(+2.91%) |
Aug 07, 2003 | 8.597 | 8.644 | 8.527 | 8.551 | 1,160,985 | -0.08(-0.90%) |
Aug 06, 2003 | 8.629 | 8.714 | 8.582 | 8.629 | 643,535 | -0.01(-0.09%) |
Aug 05, 2003 | 8.636 | 8.792 | 8.613 | 8.636 | 705,613 | -0.12(-1.42%) |
Aug 04, 2003 | 8.753 | 8.831 | 8.675 | 8.761 | 721,422 | +0.09(+0.99%) |
Aug 01, 2003 | 8.800 | 8.924 | 8.675 | 8.675 | 880,796 | -0.14(-1.59%) |
Jul 31, 2003 | 8.831 | 8.940 | 8.769 | 8.815 | 796,611 | -0.05(-0.53%) |
Jul 30, 2003 | 8.792 | 8.878 | 8.691 | 8.862 | 879,382 | +0.12(+1.42%) |
Jul 29, 2003 | 8.831 | 8.909 | 8.559 | 8.737 | 1,601,319 | -0.27(-3.02%) |
Jul 28, 2003 | 8.932 | 9.041 | 8.831 | 9.010 | 1,013,050 | +0.02(+0.26%) |
Jul 25, 2003 | 8.870 | 9.010 | 8.839 | 8.986 | 1,877,266 | +0.05(+0.61%) |
Jul 24, 2003 | 8.948 | 9.018 | 8.776 | 8.932 | 1,380,124 | -0.01(-0.09%) |
Jul 23, 2003 | 8.846 | 8.948 | 8.831 | 8.940 | 1,446,187 | +0.06(+0.70%) |
Jul 22, 2003 | 8.691 | 8.909 | 8.683 | 8.878 | 1,689,360 | +0.15(+1.69%) |
Jul 21, 2003 | 8.761 | 8.800 | 8.706 | 8.730 | 1,227,690 | -0.11(-1.23%) |
Jul 18, 2003 | 8.792 | 8.924 | 8.722 | 8.839 | 1,242,985 | +0.05(+0.53%) |
Jul 17, 2003 | 8.979 | 9.095 | 8.722 | 8.792 | 1,137,207 | -0.18(-1.99%) |
Jul 16, 2003 | 9.010 | 9.103 | 8.971 | 8.971 | 972,821 | -0.07(-0.77%) |
Jul 15, 2003 | 9.033 | 9.080 | 8.870 | 9.041 | 1,456,469 | +0.12(+1.31%) |
Jul 14, 2003 | 9.111 | 9.158 | 8.878 | 8.924 | 1,457,625 | -0.19(-2.05%) |
Jul 11, 2003 | 9.103 | 9.212 | 8.994 | 9.111 | 1,797,323 | -0.07(-0.76%) |
Jul 10, 2003 | 9.484 | 9.484 | 8.714 | 9.181 | 5,521,010 | +0.47(+5.36%) |
Jul 09, 2003 | 8.597 | 8.815 | 8.559 | 8.714 | 1,206,869 | +0.05(+0.54%) |
Jul 08, 2003 | 8.473 | 8.714 | 8.442 | 8.667 | 1,594,892 | +0.19(+2.30%) |
Jul 07, 2003 | 8.559 | 8.675 | 8.395 | 8.473 | 1,218,051 | -0.09(-1.00%) |
Jul 03, 2003 | 8.520 | 8.636 | 8.520 | 8.559 | 1,071,659 | -0.09(-1.08%) |
Jul 02, 2003 | 8.442 | 8.652 | 8.403 | 8.652 | 1,438,603 | +0.20(+2.39%) |
Jul 01, 2003 | 8.247 | 8.465 | 8.092 | 8.450 | 2,430,190 | +0.19(+2.26%) |
Jun 30, 2003 | 8.325 | 8.356 | 8.146 | 8.263 | 1,479,989 | -0.08(-0.93%) |
Jun 27, 2003 | 8.263 | 8.380 | 8.263 | 8.341 | 1,247,741 | -0.04(-0.46%) |
Jun 26, 2003 | 8.169 | 8.426 | 8.169 | 8.380 | 1,229,361 | +0.13(+1.60%) |
Jun 25, 2003 | 8.240 | 8.387 | 8.224 | 8.247 | 8,163,142 | -0.09(-1.12%) |
Jun 24, 2003 | 8.403 | 8.473 | 8.341 | 8.341 | 992,229 | -0.14(-1.65%) |
Jun 23, 2003 | 8.442 | 8.559 | 8.380 | 8.481 | 1,360,587 | +0.00(+0.00%) |
Jun 20, 2003 | 8.426 | 8.496 | 8.403 | 8.481 | 1,407,243 | +0.08(+0.93%) |
Jun 19, 2003 | 8.286 | 8.426 | 8.263 | 8.403 | 1,583,068 | +0.04(+0.47%) |
Jun 18, 2003 | 8.426 | 8.426 | 8.208 | 8.364 | 1,058,163 | -0.06(-0.74%) |
Jun 17, 2003 | 8.481 | 8.512 | 8.372 | 8.426 | 1,361,616 | -0.02(-0.18%) |
Jun 16, 2003 | 8.255 | 8.496 | 8.255 | 8.442 | 1,976,875 | +0.11(+1.31%) |
Jun 13, 2003 | 8.224 | 8.372 | 8.208 | 8.333 | 2,085,480 | +0.11(+1.32%) |
Jun 12, 2003 | 8.084 | 8.271 | 8.084 | 8.224 | 1,824,313 | +0.16(+2.03%) |
Jun 11, 2003 | 7.897 | 8.084 | 7.835 | 8.061 | 1,578,312 | +0.19(+2.37%) |
Jun 10, 2003 | 7.648 | 7.882 | 7.648 | 7.874 | 1,244,913 | +0.23(+2.95%) |
Jun 09, 2003 | 7.819 | 7.843 | 7.633 | 7.648 | 1,096,464 | -0.22(-2.77%) |
Jun 06, 2003 | 7.921 | 8.068 | 7.843 | 7.866 | 1,431,277 | -0.05(-0.59%) |
Jun 05, 2003 | 7.874 | 7.967 | 7.625 | 7.913 | 2,313,873 | +0.04(+0.49%) |
Jun 04, 2003 | 7.563 | 7.913 | 7.563 | 7.874 | 2,361,428 | +0.28(+3.69%) |
Jun 03, 2003 | 7.555 | 7.602 | 7.524 | 7.594 | 1,081,170 | +0.05(+0.62%) |