Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.356 | 9.617 | 9.325 | 9.614 | 4,534,149 | +0.12(+1.27%) |
Aug 28, 2003 | 9.538 | 9.675 | 9.267 | 9.493 | 7,870,225 | +0.08(+0.84%) |
Aug 27, 2003 | 9.209 | 9.473 | 9.178 | 9.414 | 7,612,371 | +0.21(+2.27%) |
Aug 26, 2003 | 9.209 | 9.239 | 8.955 | 9.205 | 8,213,447 | -0.04(-0.45%) |
Aug 25, 2003 | 9.284 | 9.360 | 9.181 | 9.246 | 4,466,553 | -0.11(-1.14%) |
Aug 22, 2003 | 9.610 | 9.850 | 9.336 | 9.353 | 9,082,284 | -0.09(-0.98%) |
Aug 21, 2003 | 9.119 | 9.504 | 9.102 | 9.445 | 8,402,540 | +0.39(+4.36%) |
Aug 20, 2003 | 9.009 | 9.260 | 8.961 | 9.051 | 5,821,962 | -0.04(-0.49%) |
Aug 19, 2003 | 9.226 | 9.243 | 8.968 | 9.095 | 6,920,390 | -0.13(-1.38%) |
Aug 18, 2003 | 8.752 | 9.226 | 8.745 | 9.222 | 6,931,462 | +0.49(+5.66%) |
Aug 15, 2003 | 8.694 | 8.780 | 8.491 | 8.728 | 2,194,526 | +0.07(+0.75%) |
Aug 14, 2003 | 8.608 | 8.735 | 8.481 | 8.663 | 3,038,888 | +0.09(+1.00%) |
Aug 13, 2003 | 8.474 | 8.690 | 8.409 | 8.577 | 5,350,541 | +0.13(+1.54%) |
Aug 12, 2003 | 8.357 | 8.471 | 8.237 | 8.447 | 4,083,706 | +0.10(+1.23%) |
Aug 11, 2003 | 8.121 | 8.416 | 8.100 | 8.344 | 6,892,711 | +0.22(+2.75%) |
Aug 08, 2003 | 8.598 | 8.632 | 7.959 | 8.121 | 12,031,433 | -0.44(-5.17%) |
Aug 07, 2003 | 8.649 | 8.714 | 8.491 | 8.563 | 6,482,184 | -0.13(-1.46%) |
Aug 06, 2003 | 8.707 | 8.975 | 8.625 | 8.690 | 6,416,045 | -0.05(-0.55%) |
Aug 05, 2003 | 8.999 | 9.020 | 8.714 | 8.738 | 5,070,252 | -0.27(-3.05%) |
Aug 04, 2003 | 8.975 | 9.164 | 8.622 | 9.013 | 7,119,972 | +0.02(+0.19%) |
Aug 01, 2003 | 9.020 | 9.181 | 8.961 | 8.996 | 8,865,220 | -0.07(-0.79%) |
Jul 31, 2003 | 8.924 | 9.346 | 8.872 | 9.068 | 18,073,080 | +0.51(+6.02%) |
Jul 30, 2003 | 8.622 | 8.646 | 8.392 | 8.553 | 4,672,545 | -0.10(-1.15%) |
Jul 29, 2003 | 8.563 | 8.804 | 8.254 | 8.653 | 8,424,101 | +0.10(+1.12%) |
Jul 28, 2003 | 8.550 | 8.628 | 8.488 | 8.556 | 5,030,336 | -0.01(-0.16%) |
Jul 25, 2003 | 8.313 | 8.580 | 8.258 | 8.570 | 5,509,041 | +0.27(+3.27%) |
Jul 24, 2003 | 8.622 | 8.656 | 8.285 | 8.299 | 5,216,515 | -0.19(-2.18%) |
Jul 23, 2003 | 8.601 | 8.728 | 8.368 | 8.484 | 9,936,844 | -0.12(-1.40%) |
Jul 22, 2003 | 8.495 | 8.673 | 8.409 | 8.604 | 12,132,244 | +0.24(+2.83%) |
Jul 21, 2003 | 8.464 | 8.477 | 8.258 | 8.368 | 8,022,897 | -0.03(-0.33%) |
Jul 18, 2003 | 8.587 | 8.625 | 8.199 | 8.395 | 15,710,148 | -0.11(-1.25%) |
Jul 17, 2003 | 8.927 | 8.992 | 8.426 | 8.502 | 12,801,790 | -0.56(-6.17%) |
Jul 16, 2003 | 9.013 | 9.136 | 8.828 | 9.061 | 5,334,224 | +0.01(+0.15%) |
Jul 15, 2003 | 9.260 | 9.438 | 8.874 | 9.047 | 11,262,242 | -0.27(-2.91%) |
Jul 14, 2003 | 9.260 | 9.607 | 9.215 | 9.318 | 7,569,541 | +0.25(+2.80%) |
Jul 11, 2003 | 9.078 | 9.184 | 8.972 | 9.064 | 4,423,432 | +0.03(+0.30%) |
Jul 10, 2003 | 9.181 | 9.311 | 8.992 | 9.037 | 8,448,866 | -0.18(-1.94%) |
Jul 09, 2003 | 9.384 | 9.408 | 9.116 | 9.215 | 8,400,792 | -0.01(-0.07%) |
Jul 08, 2003 | 8.979 | 9.336 | 8.958 | 9.222 | 9,107,341 | +0.04(+0.45%) |
Jul 07, 2003 | 8.943 | 9.308 | 8.933 | 9.181 | 10,418,754 | +0.34(+3.84%) |
Jul 03, 2003 | 8.831 | 8.992 | 8.677 | 8.841 | 6,490,051 | +0.04(+0.51%) |
Jul 02, 2003 | 8.622 | 8.800 | 8.560 | 8.797 | 9,273,125 | +0.19(+2.19%) |
Jul 01, 2003 | 8.333 | 8.632 | 8.237 | 8.608 | 10,641,353 | +0.10(+1.21%) |
Jun 30, 2003 | 8.615 | 8.677 | 8.364 | 8.505 | 8,152,553 | -0.03(-0.32%) |
Jun 27, 2003 | 8.543 | 8.721 | 8.447 | 8.532 | 12,536,360 | +0.04(+0.53%) |
Jun 26, 2003 | 8.179 | 8.526 | 8.127 | 8.488 | 11,546,609 | +0.31(+3.74%) |
Jun 25, 2003 | 7.997 | 8.409 | 7.932 | 8.182 | 9,255,934 | +0.17(+2.09%) |
Jun 24, 2003 | 8.100 | 8.265 | 7.942 | 8.014 | 9,201,159 | -0.11(-1.31%) |
Jun 23, 2003 | 8.097 | 8.189 | 7.966 | 8.121 | 13,668,004 | +0.01(+0.17%) |
Jun 20, 2003 | 8.072 | 8.213 | 7.942 | 8.107 | 10,427,494 | +0.07(+0.90%) |
Jun 19, 2003 | 7.740 | 8.326 | 7.719 | 8.035 | 25,396,130 | +0.31(+4.00%) |
Jun 18, 2003 | 7.565 | 7.750 | 7.444 | 7.726 | 10,806,554 | +0.16(+2.09%) |
Jun 17, 2003 | 7.746 | 7.746 | 7.482 | 7.568 | 9,649,562 | -0.10(-1.25%) |
Jun 16, 2003 | 7.657 | 7.716 | 7.506 | 7.664 | 8,130,409 | +0.08(+1.00%) |
Jun 13, 2003 | 7.856 | 7.928 | 7.534 | 7.589 | 6,268,326 | -0.31(-3.87%) |
Jun 12, 2003 | 7.983 | 8.018 | 7.722 | 7.894 | 8,003,959 | -0.08(-0.95%) |
Jun 11, 2003 | 7.616 | 8.165 | 7.455 | 7.970 | 12,353,095 | +0.31(+4.03%) |
Jun 10, 2003 | 7.637 | 7.712 | 7.444 | 7.661 | 13,035,460 | +0.00(+0.04%) |
Jun 09, 2003 | 7.791 | 7.836 | 7.400 | 7.657 | 11,704,527 | -0.18(-2.26%) |
Jun 06, 2003 | 8.024 | 8.474 | 7.774 | 7.834 | 11,936,449 | -0.07(-0.93%) |
Jun 05, 2003 | 7.757 | 8.072 | 7.722 | 7.908 | 10,154,198 | -0.14(-1.79%) |
Jun 04, 2003 | 7.719 | 8.072 | 7.681 | 8.052 | 10,627,950 | +0.28(+3.67%) |
Jun 03, 2003 | 7.575 | 7.846 | 7.571 | 7.767 | 10,438,857 | +0.14(+1.85%) |