Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.345 | 9.585 | 9.139 | 9.530 | 2,399,850 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.297 | 9.345 | 3,728,427 | +0.01(+0.15%) |
Aug 27, 2003 | 9.242 | 9.359 | 9.207 | 9.331 | 1,445,003 | +0.05(+0.52%) |
Aug 26, 2003 | 9.139 | 9.290 | 8.988 | 9.283 | 2,090,154 | +0.14(+1.58%) |
Aug 25, 2003 | 9.098 | 9.180 | 9.077 | 9.139 | 1,146,514 | +0.04(+0.45%) |
Aug 22, 2003 | 9.311 | 9.331 | 9.077 | 9.098 | 1,810,729 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.297 | 9.201 | 9.269 | 1,796,322 | +0.00(+0.00%) |
Aug 20, 2003 | 9.311 | 9.366 | 9.249 | 9.269 | 1,065,452 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.366 | 9.276 | 9.352 | 1,381,551 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,453 | -0.05(-0.59%) |
Aug 15, 2003 | 9.311 | 9.345 | 9.262 | 9.331 | 701,617 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.352 | 1,490,992 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,310 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.242 | 9.118 | 9.242 | 1,933,996 | +0.06(+0.67%) |
Aug 11, 2003 | 9.153 | 9.187 | 9.029 | 9.180 | 2,080,986 | +0.01(+0.15%) |
Aug 08, 2003 | 9.036 | 9.180 | 9.001 | 9.166 | 2,120,425 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.036 | 8.878 | 9.015 | 1,907,509 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.988 | 8.795 | 8.960 | 1,901,106 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.878 | 1,516,606 | -0.05(-0.62%) |
Aug 04, 2003 | 8.933 | 8.981 | 8.781 | 8.933 | 2,063,813 | +0.03(+0.31%) |
Aug 01, 2003 | 9.029 | 9.070 | 8.809 | 8.905 | 2,026,410 | -0.12(-1.37%) |
Jul 31, 2003 | 9.091 | 9.159 | 8.953 | 9.029 | 3,232,739 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.926 | 9.036 | 1,940,691 | +0.06(+0.69%) |
Jul 29, 2003 | 9.029 | 9.063 | 8.891 | 8.974 | 3,115,875 | +0.00(+0.00%) |
Jul 28, 2003 | 9.036 | 9.077 | 8.946 | 8.974 | 2,025,101 | -0.10(-1.06%) |
Jul 25, 2003 | 8.871 | 9.104 | 8.843 | 9.070 | 2,818,987 | +0.27(+3.04%) |
Jul 24, 2003 | 8.500 | 8.933 | 8.452 | 8.802 | 3,926,789 | +0.30(+3.47%) |
Jul 23, 2003 | 8.438 | 8.520 | 8.376 | 8.507 | 1,753,971 | +0.07(+0.81%) |
Jul 22, 2003 | 8.342 | 8.520 | 8.246 | 8.438 | 3,014,439 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,761 | -0.21(-2.50%) |
Jul 18, 2003 | 8.596 | 8.644 | 8.369 | 8.513 | 3,484,076 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.706 | 8.617 | 8.665 | 1,968,342 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.761 | 8.541 | 8.754 | 1,939,963 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.665 | 8.747 | 1,754,117 | +0.02(+0.24%) |
Jul 14, 2003 | 8.878 | 8.912 | 8.692 | 8.726 | 2,084,915 | -0.10(-1.17%) |
Jul 11, 2003 | 8.761 | 8.830 | 8.747 | 8.830 | 1,510,639 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.713 | 3,566,011 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,283 | -0.10(-1.14%) |
Jul 08, 2003 | 9.098 | 9.139 | 8.994 | 9.070 | 1,479,640 | -0.10(-1.05%) |
Jul 07, 2003 | 8.981 | 9.166 | 8.967 | 9.166 | 2,541,309 | +0.25(+2.85%) |
Jul 03, 2003 | 8.940 | 9.022 | 8.905 | 8.912 | 959,940 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.878 | 8.967 | 1,840,709 | +0.02(+0.23%) |
Jul 01, 2003 | 8.809 | 8.988 | 8.795 | 8.946 | 1,849,441 | +0.10(+1.17%) |
Jun 30, 2003 | 8.912 | 8.933 | 8.795 | 8.843 | 4,375,033 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,659 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.768 | 1,691,828 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,747 | -0.24(-2.68%) |
Jun 24, 2003 | 8.720 | 9.036 | 8.706 | 8.967 | 2,815,203 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.761 | 8.637 | 8.706 | 1,363,068 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.713 | 8.775 | 3,134,504 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.768 | 3,449,439 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.940 | 2,221,862 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.029 | 8.885 | 9.015 | 2,465,194 | +0.01(+0.15%) |
Jun 16, 2003 | 8.864 | 9.001 | 8.795 | 9.001 | 2,360,265 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.823 | 8.651 | 8.816 | 2,848,821 | +0.12(+1.42%) |
Jun 12, 2003 | 8.775 | 8.775 | 8.589 | 8.692 | 2,098,886 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.672 | 8.479 | 8.672 | 1,901,251 | +0.21(+2.44%) |
Jun 10, 2003 | 8.500 | 8.534 | 8.431 | 8.465 | 1,525,629 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.493 | 8.493 | 1,585,589 | -0.10(-1.12%) |
Jun 06, 2003 | 8.658 | 8.658 | 8.548 | 8.589 | 3,164,338 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,553 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,165 | +0.21(+2.55%) |
Jun 03, 2003 | 8.404 | 8.404 | 8.287 | 8.355 | 1,238,928 | +0.00(+0.00%) |