Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.735 | 8.876 | 8.711 | 8.790 | 631,128 | +0.02(+0.18%) |
Aug 28, 2003 | 8.491 | 8.774 | 8.452 | 8.774 | 1,283,919 | +0.25(+2.95%) |
Aug 27, 2003 | 8.358 | 8.570 | 8.358 | 8.523 | 936,945 | +0.08(+0.93%) |
Aug 26, 2003 | 8.531 | 8.554 | 8.334 | 8.444 | 1,322,529 | -0.15(-1.74%) |
Aug 25, 2003 | 8.460 | 8.648 | 8.460 | 8.593 | 878,585 | +0.05(+0.64%) |
Aug 22, 2003 | 8.907 | 8.962 | 8.515 | 8.538 | 1,197,271 | -0.38(-4.23%) |
Aug 21, 2003 | 8.711 | 8.939 | 8.680 | 8.915 | 1,695,752 | +0.24(+2.81%) |
Aug 20, 2003 | 8.860 | 8.860 | 8.554 | 8.672 | 1,732,450 | -0.20(-2.21%) |
Aug 19, 2003 | 8.837 | 8.923 | 8.797 | 8.868 | 652,663 | -0.06(-0.70%) |
Aug 18, 2003 | 8.876 | 9.009 | 8.876 | 8.931 | 478,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.750 | 9.017 | 8.680 | 9.017 | 746,957 | +0.27(+3.14%) |
Aug 14, 2003 | 8.727 | 8.782 | 8.680 | 8.742 | 851,699 | -0.01(-0.09%) |
Aug 13, 2003 | 8.703 | 8.821 | 8.680 | 8.750 | 716,375 | +0.00(+0.00%) |
Aug 12, 2003 | 8.727 | 8.813 | 8.672 | 8.750 | 774,990 | +0.00(+0.00%) |
Aug 11, 2003 | 8.774 | 8.868 | 8.672 | 8.750 | 583,217 | -0.13(-1.41%) |
Aug 08, 2003 | 8.593 | 8.892 | 8.593 | 8.876 | 765,560 | +0.25(+2.91%) |
Aug 07, 2003 | 8.672 | 8.719 | 8.601 | 8.625 | 1,151,017 | -0.08(-0.90%) |
Aug 06, 2003 | 8.703 | 8.790 | 8.656 | 8.703 | 638,009 | -0.01(-0.09%) |
Aug 05, 2003 | 8.711 | 8.868 | 8.688 | 8.711 | 699,555 | -0.13(-1.42%) |
Aug 04, 2003 | 8.829 | 8.907 | 8.750 | 8.837 | 715,228 | +0.09(+0.99%) |
Aug 01, 2003 | 8.876 | 9.001 | 8.750 | 8.750 | 873,233 | -0.14(-1.59%) |
Jul 31, 2003 | 8.907 | 9.017 | 8.845 | 8.892 | 789,771 | -0.05(-0.53%) |
Jul 30, 2003 | 8.868 | 8.954 | 8.766 | 8.939 | 871,832 | +0.13(+1.42%) |
Jul 29, 2003 | 8.907 | 8.986 | 8.633 | 8.813 | 1,587,570 | -0.27(-3.02%) |
Jul 28, 2003 | 9.009 | 9.119 | 8.907 | 9.088 | 1,004,352 | +0.02(+0.26%) |
Jul 25, 2003 | 8.947 | 9.088 | 8.915 | 9.064 | 1,861,148 | +0.05(+0.61%) |
Jul 24, 2003 | 9.025 | 9.096 | 8.852 | 9.009 | 1,368,274 | -0.01(-0.09%) |
Jul 23, 2003 | 8.923 | 9.025 | 8.907 | 9.017 | 1,433,770 | +0.06(+0.70%) |
Jul 22, 2003 | 8.766 | 8.986 | 8.758 | 8.954 | 1,674,855 | +0.15(+1.69%) |
Jul 21, 2003 | 8.837 | 8.876 | 8.782 | 8.805 | 1,217,150 | -0.11(-1.23%) |
Jul 18, 2003 | 8.868 | 9.001 | 8.797 | 8.915 | 1,232,313 | +0.05(+0.53%) |
Jul 17, 2003 | 9.056 | 9.174 | 8.797 | 8.868 | 1,127,443 | -0.18(-1.99%) |
Jul 16, 2003 | 9.088 | 9.182 | 9.049 | 9.049 | 964,469 | -0.07(-0.77%) |
Jul 15, 2003 | 9.111 | 9.158 | 8.947 | 9.119 | 1,443,964 | +0.12(+1.31%) |
Jul 14, 2003 | 9.190 | 9.237 | 8.954 | 9.001 | 1,445,110 | -0.19(-2.05%) |
Jul 11, 2003 | 9.182 | 9.292 | 9.072 | 9.190 | 1,781,891 | -0.07(-0.76%) |
Jul 10, 2003 | 9.567 | 9.567 | 8.790 | 9.260 | 5,473,607 | +0.47(+5.36%) |
Jul 09, 2003 | 8.672 | 8.892 | 8.633 | 8.790 | 1,196,507 | +0.05(+0.54%) |
Jul 08, 2003 | 8.546 | 8.790 | 8.515 | 8.742 | 1,581,199 | +0.20(+2.30%) |
Jul 07, 2003 | 8.633 | 8.750 | 8.468 | 8.546 | 1,207,593 | -0.09(-1.00%) |
Jul 03, 2003 | 8.593 | 8.711 | 8.593 | 8.633 | 1,062,457 | -0.09(-1.08%) |
Jul 02, 2003 | 8.515 | 8.727 | 8.476 | 8.727 | 1,426,252 | +0.20(+2.39%) |
Jul 01, 2003 | 8.319 | 8.538 | 8.162 | 8.523 | 2,409,325 | +0.19(+2.26%) |
Jun 30, 2003 | 8.397 | 8.429 | 8.217 | 8.334 | 1,467,282 | -0.08(-0.93%) |
Jun 27, 2003 | 8.334 | 8.452 | 8.334 | 8.413 | 1,237,028 | -0.04(-0.46%) |
Jun 26, 2003 | 8.240 | 8.499 | 8.240 | 8.452 | 1,218,806 | +0.13(+1.60%) |
Jun 25, 2003 | 8.311 | 8.460 | 8.295 | 8.319 | 8,093,053 | -0.09(-1.12%) |
Jun 24, 2003 | 8.476 | 8.546 | 8.413 | 8.413 | 983,710 | -0.14(-1.65%) |
Jun 23, 2003 | 8.515 | 8.633 | 8.452 | 8.554 | 1,348,906 | +0.00(+0.00%) |
Jun 20, 2003 | 8.499 | 8.570 | 8.476 | 8.554 | 1,395,160 | +0.08(+0.93%) |
Jun 19, 2003 | 8.358 | 8.499 | 8.334 | 8.476 | 1,569,476 | +0.04(+0.47%) |
Jun 18, 2003 | 8.499 | 8.499 | 8.279 | 8.436 | 1,049,078 | -0.06(-0.74%) |
Jun 17, 2003 | 8.554 | 8.586 | 8.444 | 8.499 | 1,349,925 | -0.02(-0.18%) |
Jun 16, 2003 | 8.327 | 8.570 | 8.327 | 8.515 | 1,959,902 | +0.11(+1.31%) |
Jun 13, 2003 | 8.295 | 8.444 | 8.279 | 8.405 | 2,067,574 | +0.11(+1.32%) |
Jun 12, 2003 | 8.154 | 8.342 | 8.154 | 8.295 | 1,808,650 | +0.16(+2.03%) |
Jun 11, 2003 | 7.966 | 8.154 | 7.903 | 8.130 | 1,564,761 | +0.19(+2.37%) |
Jun 10, 2003 | 7.714 | 7.950 | 7.714 | 7.942 | 1,234,224 | +0.23(+2.95%) |
Jun 09, 2003 | 7.887 | 7.911 | 7.699 | 7.714 | 1,087,050 | -0.22(-2.77%) |
Jun 06, 2003 | 7.989 | 8.138 | 7.911 | 7.934 | 1,418,988 | -0.05(-0.59%) |
Jun 05, 2003 | 7.942 | 8.036 | 7.691 | 7.981 | 2,294,006 | +0.04(+0.49%) |
Jun 04, 2003 | 7.628 | 7.981 | 7.628 | 7.942 | 2,341,153 | +0.28(+3.69%) |
Jun 03, 2003 | 7.620 | 7.667 | 7.589 | 7.659 | 1,071,887 | +0.05(+0.62%) |