Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.525 | 9.680 | 9.475 | 9.637 | 886,400 | +0.07(+0.73%) |
Aug 28, 2003 | 9.310 | 9.645 | 9.280 | 9.568 | 2,284,400 | +0.32(+3.43%) |
Aug 27, 2003 | 9.275 | 9.297 | 9.110 | 9.250 | 1,019,200 | +0.00(+0.03%) |
Aug 26, 2003 | 9.127 | 9.248 | 8.975 | 9.248 | 1,223,200 | +0.03(+0.27%) |
Aug 25, 2003 | 9.125 | 9.235 | 9.010 | 9.223 | 986,200 | +0.17(+1.88%) |
Aug 22, 2003 | 9.238 | 9.312 | 8.975 | 9.053 | 1,485,800 | -0.12(-1.36%) |
Aug 21, 2003 | 9.110 | 9.203 | 9.025 | 9.178 | 906,200 | +0.07(+0.77%) |
Aug 20, 2003 | 9.012 | 9.143 | 8.930 | 9.107 | 1,262,800 | +0.07(+0.77%) |
Aug 19, 2003 | 9.062 | 9.098 | 8.928 | 9.037 | 1,994,400 | +0.04(+0.42%) |
Aug 18, 2003 | 8.863 | 9.185 | 8.863 | 9.000 | 1,370,000 | +0.15(+1.67%) |
Aug 15, 2003 | 8.822 | 8.935 | 8.787 | 8.852 | 296,200 | +0.08(+0.88%) |
Aug 14, 2003 | 8.762 | 8.805 | 8.725 | 8.775 | 1,186,400 | +0.04(+0.40%) |
Aug 13, 2003 | 8.750 | 8.765 | 8.700 | 8.740 | 1,662,200 | +0.05(+0.60%) |
Aug 12, 2003 | 8.525 | 8.738 | 8.502 | 8.688 | 1,709,600 | +0.16(+1.91%) |
Aug 11, 2003 | 8.438 | 8.547 | 8.415 | 8.525 | 2,043,400 | +0.08(+0.92%) |
Aug 08, 2003 | 8.335 | 8.450 | 8.265 | 8.447 | 2,110,000 | +0.11(+1.29%) |
Aug 07, 2003 | 8.443 | 8.443 | 8.225 | 8.340 | 998,800 | -0.10(-1.21%) |
Aug 06, 2003 | 8.430 | 8.598 | 8.338 | 8.443 | 1,639,800 | -0.05(-0.59%) |
Aug 05, 2003 | 8.640 | 8.685 | 8.488 | 8.492 | 1,041,200 | -0.20(-2.24%) |
Aug 04, 2003 | 8.750 | 8.773 | 8.650 | 8.688 | 1,011,400 | -0.04(-0.43%) |
Aug 01, 2003 | 8.775 | 8.790 | 8.562 | 8.725 | 1,517,400 | -0.15(-1.69%) |
Jul 31, 2003 | 8.643 | 9.000 | 8.627 | 8.875 | 2,162,800 | +0.26(+3.05%) |
Jul 30, 2003 | 9.008 | 9.008 | 8.605 | 8.613 | 2,317,600 | -0.39(-4.36%) |
Jul 29, 2003 | 9.062 | 9.105 | 8.963 | 9.005 | 1,470,200 | +0.01(+0.06%) |
Jul 28, 2003 | 9.127 | 9.135 | 8.975 | 9.000 | 1,004,400 | -0.12(-1.37%) |
Jul 25, 2003 | 9.088 | 9.135 | 8.902 | 9.125 | 1,096,600 | +0.04(+0.41%) |
Jul 24, 2003 | 8.900 | 9.325 | 8.900 | 9.088 | 2,559,000 | +0.31(+3.56%) |
Jul 23, 2003 | 8.830 | 8.835 | 8.570 | 8.775 | 1,581,800 | +0.01(+0.09%) |
Jul 22, 2003 | 8.662 | 8.875 | 8.570 | 8.768 | 1,484,000 | +0.11(+1.27%) |
Jul 21, 2003 | 8.738 | 8.775 | 8.525 | 8.658 | 2,292,600 | -0.09(-1.06%) |
Jul 18, 2003 | 8.662 | 8.800 | 8.575 | 8.750 | 1,945,000 | +0.09(+1.01%) |
Jul 17, 2003 | 8.688 | 8.732 | 8.565 | 8.662 | 1,830,600 | -0.08(-0.86%) |
Jul 16, 2003 | 8.887 | 8.940 | 8.400 | 8.738 | 3,552,800 | -0.14(-1.58%) |
Jul 15, 2003 | 8.875 | 9.113 | 8.713 | 8.877 | 4,171,000 | +0.00(+0.03%) |
Jul 14, 2003 | 8.850 | 9.500 | 8.725 | 8.875 | 6,308,200 | +0.26(+3.05%) |
Jul 11, 2003 | 7.923 | 8.875 | 7.843 | 8.613 | 8,351,600 | +0.69(+8.71%) |
Jul 10, 2003 | 8.075 | 8.113 | 7.888 | 7.923 | 1,751,800 | -0.20(-2.46%) |
Jul 09, 2003 | 8.033 | 8.180 | 8.025 | 8.123 | 1,965,600 | +0.09(+1.12%) |
Jul 08, 2003 | 7.750 | 8.040 | 7.735 | 8.033 | 1,847,600 | +0.28(+3.65%) |
Jul 07, 2003 | 7.675 | 7.825 | 7.675 | 7.750 | 1,852,400 | +0.13(+1.77%) |
Jul 03, 2003 | 7.572 | 7.725 | 7.550 | 7.615 | 504,400 | +0.05(+0.63%) |
Jul 02, 2003 | 7.515 | 7.635 | 7.470 | 7.567 | 853,600 | +0.05(+0.70%) |
Jul 01, 2003 | 7.537 | 7.537 | 7.290 | 7.515 | 799,600 | -0.02(-0.30%) |
Jun 30, 2003 | 7.688 | 7.713 | 7.457 | 7.537 | 1,737,000 | -0.12(-1.60%) |
Jun 27, 2003 | 7.445 | 7.750 | 7.425 | 7.660 | 2,733,800 | +0.22(+2.92%) |
Jun 26, 2003 | 7.340 | 7.447 | 7.258 | 7.442 | 1,264,000 | +0.10(+1.40%) |
Jun 25, 2003 | 6.987 | 7.362 | 6.960 | 7.340 | 1,949,800 | +0.35(+5.04%) |
Jun 24, 2003 | 7.125 | 7.225 | 6.963 | 6.987 | 2,296,200 | -0.20(-2.78%) |
Jun 23, 2003 | 7.375 | 7.438 | 7.125 | 7.188 | 1,700,000 | -0.19(-2.58%) |
Jun 20, 2003 | 7.450 | 7.610 | 7.298 | 7.378 | 3,001,200 | -0.05(-0.64%) |
Jun 19, 2003 | 7.683 | 7.750 | 7.400 | 7.425 | 1,589,600 | -0.26(-3.41%) |
Jun 18, 2003 | 7.567 | 7.725 | 7.513 | 7.688 | 1,783,400 | +0.06(+0.75%) |
Jun 17, 2003 | 8.000 | 8.000 | 7.600 | 7.630 | 1,886,200 | -0.27(-3.42%) |
Jun 16, 2003 | 7.525 | 7.900 | 7.500 | 7.900 | 1,434,400 | +0.35(+4.64%) |
Jun 13, 2003 | 7.737 | 7.740 | 7.457 | 7.550 | 1,642,200 | -0.20(-2.58%) |
Jun 12, 2003 | 7.500 | 7.750 | 7.500 | 7.750 | 2,494,200 | +0.30(+4.03%) |
Jun 11, 2003 | 7.357 | 7.525 | 7.300 | 7.450 | 1,761,600 | +0.09(+1.26%) |
Jun 10, 2003 | 6.987 | 7.435 | 6.978 | 7.357 | 3,483,000 | +0.51(+7.53%) |
Jun 09, 2003 | 7.287 | 7.287 | 6.787 | 6.843 | 3,739,000 | -0.51(-6.90%) |
Jun 06, 2003 | 7.312 | 7.715 | 7.285 | 7.350 | 4,874,800 | +0.00(+0.00%) |
Jun 05, 2003 | 6.550 | 7.375 | 6.550 | 7.350 | 9,862,800 | +1.17(+18.93%) |
Jun 04, 2003 | 5.910 | 6.190 | 5.888 | 6.180 | 4,458,200 | +0.27(+4.52%) |
Jun 03, 2003 | 5.862 | 5.940 | 5.800 | 5.912 | 2,748,000 | +0.05(+0.90%) |