Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.601 | 8.613 | 8.519 | 8.613 | 11,856,693 | +0.01(+0.14%) |
Aug 28, 2003 | 8.543 | 8.601 | 8.471 | 8.601 | 17,656,098 | +0.10(+1.15%) |
Aug 27, 2003 | 8.495 | 8.521 | 8.469 | 8.503 | 11,018,726 | -0.02(-0.24%) |
Aug 26, 2003 | 8.466 | 8.538 | 8.407 | 8.524 | 16,551,228 | -0.01(-0.14%) |
Aug 25, 2003 | 8.440 | 8.538 | 8.400 | 8.536 | 16,171,102 | +0.10(+1.14%) |
Aug 22, 2003 | 8.538 | 8.543 | 8.438 | 8.440 | 30,543,442 | -0.09(-1.07%) |
Aug 21, 2003 | 8.589 | 8.615 | 8.486 | 8.531 | 18,031,568 | -0.05(-0.58%) |
Aug 20, 2003 | 8.655 | 8.655 | 8.555 | 8.581 | 11,380,807 | -0.07(-0.85%) |
Aug 19, 2003 | 8.624 | 8.699 | 8.589 | 8.655 | 13,021,231 | +0.01(+0.08%) |
Aug 18, 2003 | 8.696 | 8.696 | 8.612 | 8.648 | 9,312,813 | -0.03(-0.36%) |
Aug 15, 2003 | 8.672 | 8.679 | 8.610 | 8.679 | 6,519,784 | +0.01(+0.08%) |
Aug 14, 2003 | 8.624 | 8.696 | 8.548 | 8.672 | 12,400,105 | +0.07(+0.86%) |
Aug 13, 2003 | 8.675 | 8.684 | 8.574 | 8.598 | 12,054,033 | -0.05(-0.62%) |
Aug 12, 2003 | 8.661 | 8.661 | 8.565 | 8.651 | 13,759,946 | +0.07(+0.82%) |
Aug 11, 2003 | 8.615 | 8.624 | 8.505 | 8.581 | 14,140,364 | -0.05(-0.60%) |
Aug 08, 2003 | 8.593 | 8.646 | 8.581 | 8.632 | 8,527,528 | +0.05(+0.58%) |
Aug 07, 2003 | 8.572 | 8.605 | 8.507 | 8.582 | 10,152,817 | -0.00(-0.02%) |
Aug 06, 2003 | 8.503 | 8.656 | 8.491 | 8.584 | 16,065,155 | +0.04(+0.42%) |
Aug 05, 2003 | 8.572 | 8.667 | 8.539 | 8.548 | 15,977,546 | -0.09(-1.01%) |
Aug 04, 2003 | 8.606 | 8.665 | 8.483 | 8.636 | 19,647,544 | +0.03(+0.34%) |
Aug 01, 2003 | 8.680 | 8.682 | 8.507 | 8.606 | 20,686,926 | -0.07(-0.85%) |
Jul 31, 2003 | 8.895 | 8.914 | 8.649 | 8.680 | 26,275,312 | -0.14(-1.56%) |
Jul 30, 2003 | 8.900 | 8.941 | 8.807 | 8.818 | 11,092,074 | -0.08(-0.93%) |
Jul 29, 2003 | 8.924 | 8.950 | 8.847 | 8.900 | 13,507,304 | -0.02(-0.17%) |
Jul 28, 2003 | 8.984 | 8.984 | 8.897 | 8.916 | 12,760,731 | -0.03(-0.36%) |
Jul 25, 2003 | 8.847 | 8.972 | 8.807 | 8.948 | 13,556,203 | +0.11(+1.24%) |
Jul 24, 2003 | 9.017 | 9.017 | 8.831 | 8.838 | 16,766,614 | -0.08(-0.85%) |
Jul 23, 2003 | 8.931 | 8.933 | 8.831 | 8.914 | 12,489,170 | -0.01(-0.15%) |
Jul 22, 2003 | 8.814 | 8.967 | 8.795 | 8.928 | 23,167,062 | +0.13(+1.42%) |
Jul 21, 2003 | 8.818 | 8.818 | 8.709 | 8.802 | 15,702,201 | -0.02(-0.27%) |
Jul 18, 2003 | 8.787 | 8.843 | 8.723 | 8.826 | 13,897,909 | +0.07(+0.84%) |
Jul 17, 2003 | 8.847 | 8.881 | 8.715 | 8.752 | 12,974,079 | -0.17(-1.91%) |
Jul 16, 2003 | 8.921 | 8.959 | 8.847 | 8.922 | 18,889,036 | +0.00(+0.02%) |
Jul 15, 2003 | 8.594 | 9.043 | 8.594 | 8.921 | 21,988,554 | -0.19(-2.07%) |
Jul 14, 2003 | 9.087 | 9.227 | 9.062 | 9.110 | 23,703,490 | +0.20(+2.22%) |
Jul 11, 2003 | 8.826 | 8.924 | 8.801 | 8.912 | 14,838,621 | +0.16(+1.79%) |
Jul 10, 2003 | 8.732 | 8.830 | 8.546 | 8.756 | 16,433,930 | +0.02(+0.28%) |
Jul 09, 2003 | 8.727 | 8.783 | 8.665 | 8.732 | 15,296,461 | +0.01(+0.06%) |
Jul 08, 2003 | 8.709 | 8.752 | 8.653 | 8.727 | 18,796,188 | -0.06(-0.66%) |
Jul 07, 2003 | 8.813 | 8.850 | 8.764 | 8.785 | 13,119,028 | +0.08(+0.87%) |
Jul 03, 2003 | 8.756 | 8.795 | 8.684 | 8.709 | 6,772,716 | -0.05(-0.53%) |
Jul 02, 2003 | 8.740 | 8.759 | 8.709 | 8.756 | 9,326,493 | +0.04(+0.51%) |
Jul 01, 2003 | 8.658 | 8.732 | 8.569 | 8.711 | 17,632,232 | +0.05(+0.62%) |
Jun 30, 2003 | 8.787 | 8.831 | 8.649 | 8.658 | 19,172,240 | -0.11(-1.27%) |
Jun 27, 2003 | 8.850 | 8.885 | 8.718 | 8.770 | 9,166,700 | -0.07(-0.82%) |
Jun 26, 2003 | 8.694 | 8.849 | 8.675 | 8.842 | 12,182,682 | +0.14(+1.58%) |
Jun 25, 2003 | 8.754 | 8.823 | 8.694 | 8.704 | 11,789,749 | -0.05(-0.55%) |
Jun 24, 2003 | 8.720 | 8.801 | 8.692 | 8.752 | 10,394,398 | +0.03(+0.37%) |
Jun 23, 2003 | 8.764 | 8.809 | 8.701 | 8.720 | 10,494,233 | -0.08(-0.86%) |
Jun 20, 2003 | 8.830 | 8.916 | 8.773 | 8.795 | 17,080,378 | +0.02(+0.20%) |
Jun 19, 2003 | 8.933 | 8.933 | 8.771 | 8.778 | 12,075,862 | -0.15(-1.73%) |
Jun 18, 2003 | 8.864 | 8.933 | 8.850 | 8.933 | 10,927,624 | +0.03(+0.39%) |
Jun 17, 2003 | 9.070 | 9.070 | 8.864 | 8.898 | 12,639,649 | +0.00(+0.00%) |
Jun 16, 2003 | 8.830 | 8.909 | 8.799 | 8.898 | 11,709,416 | +0.17(+1.93%) |
Jun 13, 2003 | 8.861 | 8.890 | 8.728 | 8.730 | 13,505,267 | -0.12(-1.38%) |
Jun 12, 2003 | 8.890 | 8.904 | 8.761 | 8.852 | 12,740,647 | +0.02(+0.19%) |
Jun 11, 2003 | 8.735 | 8.837 | 8.649 | 8.835 | 17,904,374 | +0.14(+1.60%) |
Jun 10, 2003 | 8.603 | 8.696 | 8.524 | 8.696 | 14,649,722 | +0.14(+1.65%) |
Jun 09, 2003 | 8.584 | 8.589 | 8.508 | 8.555 | 12,608,796 | -0.09(-0.99%) |
Jun 06, 2003 | 8.740 | 8.787 | 8.641 | 8.641 | 16,325,947 | -0.05(-0.59%) |
Jun 05, 2003 | 8.630 | 8.709 | 8.512 | 8.692 | 14,026,267 | +0.06(+0.72%) |
Jun 04, 2003 | 8.435 | 8.660 | 8.435 | 8.630 | 18,325,250 | +0.17(+1.97%) |
Jun 03, 2003 | 8.417 | 8.471 | 8.387 | 8.464 | 10,545,168 | +0.06(+0.76%) |