Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.599 | 8.980 | 8.520 | 8.837 | 1,938,076 | +0.29(+3.41%) |
Aug 28, 2003 | 8.673 | 8.716 | 8.366 | 8.546 | 1,493,430 | -0.04(-0.43%) |
Aug 27, 2003 | 8.758 | 8.763 | 8.557 | 8.583 | 895,717 | -0.20(-2.29%) |
Aug 26, 2003 | 8.652 | 8.800 | 8.599 | 8.784 | 915,181 | +0.14(+1.65%) |
Aug 25, 2003 | 8.753 | 8.806 | 8.573 | 8.642 | 1,166,512 | -0.11(-1.27%) |
Aug 22, 2003 | 8.758 | 8.827 | 8.726 | 8.753 | 1,253,816 | +0.04(+0.42%) |
Aug 21, 2003 | 8.467 | 8.732 | 8.467 | 8.716 | 1,429,180 | +0.25(+3.00%) |
Aug 20, 2003 | 8.599 | 8.647 | 8.414 | 8.462 | 2,614,211 | -0.12(-1.42%) |
Aug 19, 2003 | 8.626 | 8.673 | 8.446 | 8.583 | 1,001,730 | +0.04(+0.50%) |
Aug 18, 2003 | 8.515 | 8.705 | 8.456 | 8.541 | 930,488 | +0.03(+0.31%) |
Aug 15, 2003 | 8.409 | 8.822 | 8.409 | 8.515 | 585,618 | +0.11(+1.26%) |
Aug 14, 2003 | 8.070 | 8.409 | 8.049 | 8.409 | 1,534,625 | +0.32(+3.99%) |
Aug 13, 2003 | 8.059 | 8.097 | 8.028 | 8.086 | 1,266,855 | +0.03(+0.39%) |
Aug 12, 2003 | 8.001 | 8.070 | 7.985 | 8.054 | 634,750 | +0.06(+0.73%) |
Aug 11, 2003 | 8.017 | 8.107 | 7.970 | 7.996 | 432,552 | -0.02(-0.26%) |
Aug 08, 2003 | 7.991 | 8.128 | 7.954 | 8.017 | 724,133 | +0.04(+0.46%) |
Aug 07, 2003 | 7.932 | 8.049 | 7.885 | 7.980 | 1,207,707 | +0.12(+1.48%) |
Aug 06, 2003 | 7.885 | 7.885 | 7.705 | 7.864 | 1,637,425 | +0.01(+0.07%) |
Aug 05, 2003 | 7.869 | 7.880 | 7.700 | 7.858 | 1,326,758 | +0.01(+0.07%) |
Aug 04, 2003 | 7.991 | 8.017 | 7.816 | 7.853 | 1,234,730 | -0.16(-2.05%) |
Aug 01, 2003 | 8.097 | 8.176 | 8.017 | 8.017 | 832,979 | -0.08(-0.98%) |
Jul 31, 2003 | 8.086 | 8.128 | 8.001 | 8.097 | 1,201,471 | +0.04(+0.46%) |
Jul 30, 2003 | 8.292 | 8.292 | 7.948 | 8.059 | 1,311,263 | -0.11(-1.30%) |
Jul 29, 2003 | 8.176 | 8.192 | 7.954 | 8.165 | 1,325,246 | +0.07(+0.92%) |
Jul 28, 2003 | 8.573 | 8.573 | 8.033 | 8.091 | 1,360,395 | -0.37(-4.38%) |
Jul 25, 2003 | 8.155 | 8.573 | 8.155 | 8.462 | 1,571,474 | +0.31(+3.83%) |
Jul 24, 2003 | 9.208 | 9.208 | 8.070 | 8.149 | 7,267,976 | -1.06(-11.49%) |
Jul 23, 2003 | 8.933 | 9.245 | 8.927 | 9.208 | 972,439 | +0.28(+3.14%) |
Jul 22, 2003 | 9.070 | 9.118 | 8.864 | 8.927 | 1,126,450 | -0.15(-1.69%) |
Jul 21, 2003 | 9.330 | 9.340 | 9.076 | 9.081 | 612,829 | -0.18(-1.94%) |
Jul 18, 2003 | 9.308 | 9.308 | 9.208 | 9.261 | 430,662 | +0.03(+0.29%) |
Jul 17, 2003 | 9.054 | 9.250 | 9.001 | 9.234 | 625,490 | +0.23(+2.59%) |
Jul 16, 2003 | 9.234 | 9.308 | 8.996 | 9.001 | 620,766 | -0.23(-2.52%) |
Jul 15, 2003 | 9.287 | 9.340 | 9.144 | 9.234 | 420,269 | +0.04(+0.40%) |
Jul 14, 2003 | 9.261 | 9.393 | 9.171 | 9.197 | 464,299 | -0.06(-0.69%) |
Jul 11, 2003 | 9.128 | 9.261 | 9.128 | 9.261 | 341,468 | +0.13(+1.45%) |
Jul 10, 2003 | 9.319 | 9.319 | 9.054 | 9.128 | 402,506 | -0.23(-2.43%) |
Jul 09, 2003 | 9.192 | 9.377 | 9.192 | 9.356 | 727,723 | +0.16(+1.73%) |
Jul 08, 2003 | 9.038 | 9.245 | 9.001 | 9.197 | 495,668 | +0.17(+1.94%) |
Jul 07, 2003 | 8.964 | 9.128 | 8.943 | 9.023 | 614,341 | +0.07(+0.77%) |
Jul 03, 2003 | 9.102 | 9.102 | 8.943 | 8.954 | 306,131 | -0.20(-2.20%) |
Jul 02, 2003 | 9.102 | 9.176 | 9.023 | 9.155 | 883,812 | +0.19(+2.06%) |
Jul 01, 2003 | 9.271 | 9.277 | 8.949 | 8.970 | 822,397 | -0.30(-3.20%) |
Jun 30, 2003 | 9.065 | 9.367 | 9.054 | 9.266 | 1,469,430 | +0.20(+2.22%) |
Jun 27, 2003 | 9.023 | 9.128 | 9.007 | 9.065 | 561,807 | +0.08(+0.94%) |
Jun 26, 2003 | 8.890 | 9.038 | 8.837 | 8.980 | 325,973 | +0.06(+0.71%) |
Jun 25, 2003 | 9.076 | 9.076 | 8.901 | 8.917 | 412,899 | -0.06(-0.65%) |
Jun 24, 2003 | 9.118 | 9.171 | 8.890 | 8.975 | 808,980 | -0.13(-1.40%) |
Jun 23, 2003 | 9.414 | 9.414 | 9.001 | 9.102 | 702,023 | -0.22(-2.38%) |
Jun 20, 2003 | 9.446 | 9.499 | 9.319 | 9.324 | 594,310 | -0.17(-1.84%) |
Jun 19, 2003 | 9.457 | 9.568 | 9.398 | 9.499 | 808,413 | +0.11(+1.18%) |
Jun 18, 2003 | 9.525 | 9.552 | 9.372 | 9.388 | 722,810 | -0.08(-0.89%) |
Jun 17, 2003 | 9.446 | 9.568 | 9.393 | 9.472 | 1,492,863 | +0.13(+1.42%) |
Jun 16, 2003 | 9.134 | 9.351 | 9.107 | 9.340 | 789,894 | +0.21(+2.32%) |
Jun 13, 2003 | 9.192 | 9.203 | 9.017 | 9.128 | 653,647 | -0.07(-0.75%) |
Jun 12, 2003 | 9.065 | 9.224 | 9.060 | 9.197 | 494,156 | +0.11(+1.16%) |
Jun 11, 2003 | 8.943 | 9.139 | 8.943 | 9.091 | 879,655 | +0.19(+2.14%) |
Jun 10, 2003 | 8.837 | 8.943 | 8.811 | 8.901 | 773,643 | +0.06(+0.72%) |
Jun 09, 2003 | 8.975 | 8.975 | 8.790 | 8.837 | 802,933 | -0.13(-1.42%) |
Jun 06, 2003 | 9.049 | 9.065 | 8.943 | 8.964 | 1,313,719 | +0.15(+1.74%) |
Jun 05, 2003 | 8.938 | 8.949 | 8.652 | 8.811 | 1,783,310 | -0.08(-0.89%) |
Jun 04, 2003 | 8.970 | 9.181 | 8.874 | 8.890 | 1,136,654 | -0.10(-1.06%) |
Jun 03, 2003 | 8.964 | 9.065 | 8.843 | 8.986 | 747,754 | +0.10(+1.07%) |