Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.344 | 9.585 | 9.138 | 9.530 | 2,399,975 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.296 | 9.344 | 3,728,621 | +0.01(+0.15%) |
Aug 27, 2003 | 9.241 | 9.358 | 9.207 | 9.331 | 1,445,079 | +0.05(+0.52%) |
Aug 26, 2003 | 9.138 | 9.289 | 8.987 | 9.283 | 2,090,263 | +0.14(+1.58%) |
Aug 25, 2003 | 9.097 | 9.180 | 9.076 | 9.138 | 1,146,574 | +0.04(+0.45%) |
Aug 22, 2003 | 9.310 | 9.331 | 9.076 | 9.097 | 1,810,824 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.296 | 9.200 | 9.269 | 1,796,415 | +0.00(+0.00%) |
Aug 20, 2003 | 9.310 | 9.365 | 9.248 | 9.269 | 1,065,507 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.365 | 9.276 | 9.351 | 1,381,623 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,513 | -0.05(-0.59%) |
Aug 15, 2003 | 9.310 | 9.344 | 9.262 | 9.331 | 701,654 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.351 | 1,491,070 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,401 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.241 | 9.118 | 9.241 | 1,934,097 | +0.06(+0.67%) |
Aug 11, 2003 | 9.152 | 9.186 | 9.028 | 9.180 | 2,081,094 | +0.01(+0.15%) |
Aug 08, 2003 | 9.035 | 9.180 | 9.001 | 9.166 | 2,120,536 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.035 | 8.877 | 9.015 | 1,907,609 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.987 | 8.795 | 8.960 | 1,901,205 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.877 | 1,516,685 | -0.05(-0.62%) |
Aug 04, 2003 | 8.932 | 8.980 | 8.781 | 8.932 | 2,063,920 | +0.03(+0.31%) |
Aug 01, 2003 | 9.028 | 9.070 | 8.809 | 8.905 | 2,026,516 | -0.12(-1.37%) |
Jul 31, 2003 | 9.090 | 9.159 | 8.953 | 9.028 | 3,232,908 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.925 | 9.035 | 1,940,792 | +0.06(+0.69%) |
Jul 29, 2003 | 9.028 | 9.063 | 8.891 | 8.973 | 3,116,038 | +0.00(+0.00%) |
Jul 28, 2003 | 9.035 | 9.076 | 8.946 | 8.973 | 2,025,206 | -0.10(-1.06%) |
Jul 25, 2003 | 8.870 | 9.104 | 8.843 | 9.070 | 2,819,134 | +0.27(+3.04%) |
Jul 24, 2003 | 8.499 | 8.932 | 8.451 | 8.802 | 3,926,994 | +0.30(+3.47%) |
Jul 23, 2003 | 8.437 | 8.520 | 8.376 | 8.506 | 1,754,063 | +0.07(+0.81%) |
Jul 22, 2003 | 8.341 | 8.520 | 8.245 | 8.437 | 3,014,596 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,937 | -0.21(-2.50%) |
Jul 18, 2003 | 8.595 | 8.644 | 8.369 | 8.513 | 3,484,258 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.705 | 8.616 | 8.664 | 1,968,445 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.760 | 8.541 | 8.754 | 1,940,065 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.664 | 8.747 | 1,754,208 | +0.02(+0.24%) |
Jul 14, 2003 | 8.877 | 8.912 | 8.692 | 8.726 | 2,085,024 | -0.10(-1.17%) |
Jul 11, 2003 | 8.760 | 8.829 | 8.747 | 8.829 | 1,510,718 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.712 | 3,566,197 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,367 | -0.10(-1.14%) |
Jul 08, 2003 | 9.097 | 9.138 | 8.994 | 9.070 | 1,479,718 | -0.10(-1.05%) |
Jul 07, 2003 | 8.980 | 9.166 | 8.967 | 9.166 | 2,541,441 | +0.25(+2.85%) |
Jul 03, 2003 | 8.939 | 9.021 | 8.905 | 8.912 | 959,990 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.877 | 8.967 | 1,840,806 | +0.02(+0.23%) |
Jul 01, 2003 | 8.809 | 8.987 | 8.795 | 8.946 | 1,849,538 | +0.10(+1.17%) |
Jun 30, 2003 | 8.912 | 8.932 | 8.795 | 8.843 | 4,375,261 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,748 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.767 | 1,691,917 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,843 | -0.24(-2.68%) |
Jun 24, 2003 | 8.719 | 9.035 | 8.705 | 8.967 | 2,815,350 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.760 | 8.637 | 8.705 | 1,363,139 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.712 | 8.774 | 3,134,667 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.767 | 3,449,619 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.939 | 2,221,978 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.028 | 8.884 | 9.015 | 2,465,323 | +0.01(+0.15%) |
Jun 16, 2003 | 8.863 | 9.001 | 8.795 | 9.001 | 2,360,388 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.822 | 8.650 | 8.815 | 2,848,970 | +0.12(+1.42%) |
Jun 12, 2003 | 8.774 | 8.774 | 8.589 | 8.692 | 2,098,996 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.671 | 8.479 | 8.671 | 1,901,351 | +0.21(+2.44%) |
Jun 10, 2003 | 8.499 | 8.534 | 8.431 | 8.465 | 1,525,709 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.492 | 8.492 | 1,585,672 | -0.10(-1.12%) |
Jun 06, 2003 | 8.657 | 8.657 | 8.547 | 8.589 | 3,164,503 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,651 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,267 | +0.21(+2.55%) |
Jun 03, 2003 | 8.403 | 8.403 | 8.286 | 8.355 | 1,238,992 | +0.00(+0.00%) |