Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.412 | 9.422 | 9.317 | 9.414 | 596,740 | +0.00(+0.02%) |
Aug 28, 2003 | 9.368 | 9.432 | 9.296 | 9.412 | 799,358 | +0.06(+0.64%) |
Aug 27, 2003 | 9.286 | 9.408 | 9.281 | 9.352 | 748,703 | +0.05(+0.50%) |
Aug 26, 2003 | 9.312 | 9.325 | 9.136 | 9.306 | 937,624 | -0.02(-0.21%) |
Aug 25, 2003 | 9.348 | 9.348 | 9.238 | 9.325 | 1,019,291 | -0.01(-0.06%) |
Aug 22, 2003 | 9.633 | 9.648 | 9.306 | 9.331 | 1,177,974 | -0.29(-3.00%) |
Aug 21, 2003 | 9.553 | 9.671 | 9.540 | 9.619 | 980,008 | +0.11(+1.20%) |
Aug 20, 2003 | 9.422 | 9.526 | 9.412 | 9.505 | 888,520 | +0.08(+0.80%) |
Aug 19, 2003 | 9.368 | 9.445 | 9.315 | 9.430 | 859,057 | +0.06(+0.66%) |
Aug 18, 2003 | 9.205 | 9.375 | 9.201 | 9.368 | 1,006,627 | +0.16(+1.77%) |
Aug 15, 2003 | 9.273 | 9.286 | 9.050 | 9.205 | 534,714 | -0.06(-0.67%) |
Aug 14, 2003 | 9.226 | 9.383 | 9.182 | 9.267 | 841,484 | +0.03(+0.38%) |
Aug 13, 2003 | 9.296 | 9.304 | 9.161 | 9.232 | 938,399 | -0.06(-0.67%) |
Aug 12, 2003 | 9.325 | 9.325 | 9.219 | 9.294 | 1,352,938 | -0.03(-0.33%) |
Aug 11, 2003 | 9.122 | 9.354 | 9.120 | 9.325 | 1,750,162 | +0.22(+2.40%) |
Aug 08, 2003 | 9.025 | 9.126 | 8.983 | 9.107 | 1,912,205 | +0.13(+1.44%) |
Aug 07, 2003 | 8.967 | 9.070 | 8.950 | 8.977 | 975,873 | -0.03(-0.28%) |
Aug 06, 2003 | 9.025 | 9.097 | 8.938 | 9.002 | 1,126,027 | -0.03(-0.34%) |
Aug 05, 2003 | 9.108 | 9.219 | 9.021 | 9.033 | 1,240,775 | -0.04(-0.41%) |
Aug 04, 2003 | 9.093 | 9.151 | 8.876 | 9.070 | 1,320,375 | -0.07(-0.74%) |
Aug 01, 2003 | 9.225 | 9.225 | 9.010 | 9.137 | 976,648 | -0.10(-1.05%) |
Jul 31, 2003 | 9.244 | 9.335 | 9.209 | 9.234 | 1,169,445 | +0.01(+0.10%) |
Jul 30, 2003 | 9.286 | 9.374 | 9.165 | 9.225 | 1,578,816 | -0.04(-0.48%) |
Jul 29, 2003 | 9.151 | 9.344 | 9.035 | 9.269 | 1,803,918 | +0.14(+1.48%) |
Jul 28, 2003 | 9.122 | 9.197 | 9.074 | 9.134 | 1,540,567 | +0.06(+0.68%) |
Jul 25, 2003 | 8.911 | 9.108 | 8.882 | 9.072 | 1,409,795 | +0.16(+1.80%) |
Jul 24, 2003 | 8.805 | 9.118 | 8.774 | 8.911 | 1,597,940 | +0.11(+1.21%) |
Jul 23, 2003 | 8.919 | 9.035 | 8.712 | 8.805 | 4,923,043 | -0.36(-3.97%) |
Jul 22, 2003 | 8.994 | 9.225 | 8.975 | 9.168 | 1,343,893 | +0.19(+2.09%) |
Jul 21, 2003 | 9.050 | 9.062 | 8.942 | 8.981 | 924,702 | -0.11(-1.21%) |
Jul 18, 2003 | 9.074 | 9.122 | 8.977 | 9.091 | 1,272,046 | +0.10(+1.10%) |
Jul 17, 2003 | 9.035 | 9.151 | 8.950 | 8.992 | 1,881,450 | -0.07(-0.73%) |
Jul 16, 2003 | 8.996 | 9.058 | 8.927 | 9.058 | 1,396,356 | +0.07(+0.75%) |
Jul 15, 2003 | 9.039 | 9.079 | 8.909 | 8.990 | 2,447,953 | +0.00(+0.00%) |
Jul 14, 2003 | 9.054 | 9.170 | 8.990 | 8.990 | 3,182,184 | -0.16(-1.75%) |
Jul 11, 2003 | 9.286 | 9.286 | 9.112 | 9.151 | 2,029,020 | -0.06(-0.65%) |
Jul 10, 2003 | 9.426 | 9.426 | 9.147 | 9.211 | 3,524,360 | -0.21(-2.28%) |
Jul 09, 2003 | 9.526 | 9.526 | 9.344 | 9.426 | 2,457,515 | -0.10(-1.06%) |
Jul 08, 2003 | 9.466 | 9.648 | 9.416 | 9.526 | 3,374,723 | +0.06(+0.63%) |
Jul 07, 2003 | 9.403 | 9.476 | 9.401 | 9.466 | 2,400,658 | +0.11(+1.18%) |
Jul 03, 2003 | 9.374 | 9.401 | 9.271 | 9.356 | 824,943 | -0.05(-0.49%) |
Jul 02, 2003 | 9.333 | 9.403 | 9.317 | 9.403 | 1,885,844 | +0.07(+0.75%) |
Jul 01, 2003 | 9.221 | 9.333 | 9.153 | 9.333 | 2,351,813 | +0.11(+1.22%) |
Jun 30, 2003 | 9.161 | 9.294 | 9.151 | 9.221 | 2,576,657 | +0.09(+0.93%) |
Jun 27, 2003 | 9.151 | 9.215 | 9.093 | 9.136 | 5,696,815 | -0.02(-0.19%) |
Jun 26, 2003 | 8.900 | 9.273 | 8.557 | 9.153 | 16,630,938 | +0.77(+9.21%) |
Jun 25, 2003 | 8.474 | 8.590 | 8.379 | 8.381 | 2,248,437 | -0.08(-0.98%) |
Jun 24, 2003 | 8.302 | 8.745 | 8.271 | 8.464 | 4,520,133 | +0.16(+1.98%) |
Jun 23, 2003 | 8.464 | 8.466 | 8.271 | 8.300 | 1,275,664 | -0.17(-2.05%) |
Jun 20, 2003 | 8.652 | 8.656 | 8.474 | 8.474 | 1,675,990 | -0.17(-2.01%) |
Jun 19, 2003 | 8.778 | 8.801 | 8.621 | 8.648 | 1,410,829 | -0.13(-1.48%) |
Jun 18, 2003 | 8.731 | 8.811 | 8.727 | 8.778 | 905,318 | +0.05(+0.53%) |
Jun 17, 2003 | 8.731 | 8.780 | 8.698 | 8.731 | 1,542,634 | +0.00(+0.02%) |
Jun 16, 2003 | 8.642 | 8.745 | 8.623 | 8.729 | 1,329,420 | +0.11(+1.32%) |
Jun 13, 2003 | 8.605 | 8.617 | 8.555 | 8.615 | 1,493,272 | +0.03(+0.29%) |
Jun 12, 2003 | 8.609 | 8.658 | 8.567 | 8.590 | 2,321,058 | -0.02(-0.20%) |
Jun 11, 2003 | 8.441 | 8.607 | 8.420 | 8.607 | 2,053,314 | +0.17(+1.97%) |
Jun 10, 2003 | 8.290 | 8.455 | 8.286 | 8.441 | 1,800,558 | +0.17(+2.03%) |
Jun 09, 2003 | 8.493 | 8.513 | 8.261 | 8.273 | 1,459,674 | -0.24(-2.82%) |
Jun 06, 2003 | 8.458 | 8.586 | 8.441 | 8.513 | 1,715,531 | +0.08(+0.96%) |
Jun 05, 2003 | 8.455 | 8.462 | 8.350 | 8.431 | 1,065,552 | -0.04(-0.43%) |
Jun 04, 2003 | 8.464 | 8.491 | 8.315 | 8.468 | 1,725,093 | -0.00(-0.05%) |
Jun 03, 2003 | 8.431 | 8.507 | 8.398 | 8.472 | 942,792 | +0.06(+0.71%) |