Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.390 | 8.526 | 8.368 | 8.443 | 657,042 | +0.02(+0.18%) |
Aug 28, 2003 | 8.156 | 8.428 | 8.119 | 8.428 | 1,336,635 | +0.24(+2.95%) |
Aug 27, 2003 | 8.028 | 8.232 | 8.028 | 8.187 | 975,415 | +0.08(+0.93%) |
Aug 26, 2003 | 8.194 | 8.217 | 8.006 | 8.111 | 1,376,830 | -0.14(-1.74%) |
Aug 25, 2003 | 8.126 | 8.307 | 8.126 | 8.254 | 914,659 | +0.05(+0.64%) |
Aug 22, 2003 | 8.556 | 8.609 | 8.179 | 8.202 | 1,246,430 | -0.36(-4.23%) |
Aug 21, 2003 | 8.368 | 8.586 | 8.337 | 8.564 | 1,765,378 | +0.23(+2.81%) |
Aug 20, 2003 | 8.511 | 8.511 | 8.217 | 8.330 | 1,803,582 | -0.19(-2.21%) |
Aug 19, 2003 | 8.488 | 8.571 | 8.450 | 8.518 | 679,461 | -0.06(-0.70%) |
Aug 18, 2003 | 8.526 | 8.654 | 8.526 | 8.579 | 498,253 | -0.08(-0.96%) |
Aug 15, 2003 | 8.405 | 8.662 | 8.337 | 8.662 | 777,626 | +0.26(+3.14%) |
Aug 14, 2003 | 8.383 | 8.435 | 8.337 | 8.398 | 886,668 | -0.01(-0.09%) |
Aug 13, 2003 | 8.360 | 8.473 | 8.337 | 8.405 | 745,788 | +0.00(+0.00%) |
Aug 12, 2003 | 8.383 | 8.466 | 8.330 | 8.405 | 806,810 | +0.00(+0.00%) |
Aug 11, 2003 | 8.428 | 8.518 | 8.330 | 8.405 | 607,163 | -0.12(-1.41%) |
Aug 08, 2003 | 8.254 | 8.541 | 8.254 | 8.526 | 796,993 | +0.24(+2.91%) |
Aug 07, 2003 | 8.330 | 8.375 | 8.262 | 8.285 | 1,198,276 | -0.08(-0.90%) |
Aug 06, 2003 | 8.360 | 8.443 | 8.315 | 8.360 | 664,205 | -0.01(-0.09%) |
Aug 05, 2003 | 8.368 | 8.518 | 8.345 | 8.368 | 728,278 | -0.12(-1.42%) |
Aug 04, 2003 | 8.481 | 8.556 | 8.405 | 8.488 | 744,594 | +0.08(+0.99%) |
Aug 01, 2003 | 8.526 | 8.646 | 8.405 | 8.405 | 909,087 | -0.14(-1.59%) |
Jul 31, 2003 | 8.556 | 8.662 | 8.496 | 8.541 | 822,198 | -0.05(-0.53%) |
Jul 30, 2003 | 8.518 | 8.601 | 8.420 | 8.586 | 907,628 | +0.12(+1.42%) |
Jul 29, 2003 | 8.556 | 8.631 | 8.292 | 8.466 | 1,652,753 | -0.26(-3.02%) |
Jul 28, 2003 | 8.654 | 8.760 | 8.556 | 8.729 | 1,045,589 | +0.02(+0.26%) |
Jul 25, 2003 | 8.594 | 8.729 | 8.564 | 8.707 | 1,937,564 | +0.05(+0.61%) |
Jul 24, 2003 | 8.669 | 8.737 | 8.503 | 8.654 | 1,424,453 | -0.01(-0.09%) |
Jul 23, 2003 | 8.571 | 8.669 | 8.556 | 8.662 | 1,492,638 | +0.06(+0.70%) |
Jul 22, 2003 | 8.420 | 8.631 | 8.413 | 8.601 | 1,743,622 | +0.14(+1.69%) |
Jul 21, 2003 | 8.488 | 8.526 | 8.435 | 8.458 | 1,267,124 | -0.11(-1.23%) |
Jul 18, 2003 | 8.518 | 8.646 | 8.450 | 8.564 | 1,282,910 | +0.05(+0.53%) |
Jul 17, 2003 | 8.699 | 8.812 | 8.450 | 8.518 | 1,173,735 | -0.17(-1.99%) |
Jul 16, 2003 | 8.729 | 8.820 | 8.692 | 8.692 | 1,004,068 | -0.07(-0.77%) |
Jul 15, 2003 | 8.752 | 8.797 | 8.594 | 8.760 | 1,503,251 | +0.11(+1.31%) |
Jul 14, 2003 | 8.827 | 8.873 | 8.601 | 8.646 | 1,504,445 | -0.18(-2.05%) |
Jul 11, 2003 | 8.820 | 8.925 | 8.714 | 8.827 | 1,855,053 | -0.07(-0.76%) |
Jul 10, 2003 | 9.189 | 9.189 | 8.443 | 8.895 | 5,698,345 | +0.45(+5.36%) |
Jul 09, 2003 | 8.330 | 8.541 | 8.292 | 8.443 | 1,245,634 | +0.05(+0.54%) |
Jul 08, 2003 | 8.209 | 8.443 | 8.179 | 8.398 | 1,646,121 | +0.19(+2.30%) |
Jul 07, 2003 | 8.292 | 8.405 | 8.134 | 8.209 | 1,257,175 | -0.08(-1.00%) |
Jul 03, 2003 | 8.254 | 8.368 | 8.254 | 8.292 | 1,106,080 | -0.09(-1.08%) |
Jul 02, 2003 | 8.179 | 8.383 | 8.141 | 8.383 | 1,484,812 | +0.20(+2.39%) |
Jul 01, 2003 | 7.991 | 8.202 | 7.840 | 8.187 | 2,508,248 | +0.18(+2.26%) |
Jun 30, 2003 | 8.066 | 8.096 | 7.893 | 8.006 | 1,527,527 | -0.08(-0.93%) |
Jun 27, 2003 | 8.006 | 8.119 | 8.006 | 8.081 | 1,287,818 | -0.04(-0.46%) |
Jun 26, 2003 | 7.915 | 8.164 | 7.915 | 8.119 | 1,268,849 | +0.13(+1.60%) |
Jun 25, 2003 | 7.983 | 8.126 | 7.968 | 7.991 | 8,425,343 | -0.09(-1.12%) |
Jun 24, 2003 | 8.141 | 8.209 | 8.081 | 8.081 | 1,024,099 | -0.14(-1.65%) |
Jun 23, 2003 | 8.179 | 8.292 | 8.119 | 8.217 | 1,404,290 | +0.00(+0.00%) |
Jun 20, 2003 | 8.164 | 8.232 | 8.141 | 8.217 | 1,452,444 | +0.08(+0.93%) |
Jun 19, 2003 | 8.028 | 8.164 | 8.006 | 8.141 | 1,633,916 | +0.04(+0.47%) |
Jun 18, 2003 | 8.164 | 8.164 | 7.953 | 8.104 | 1,092,152 | -0.06(-0.74%) |
Jun 17, 2003 | 8.217 | 8.247 | 8.111 | 8.164 | 1,405,351 | -0.02(-0.18%) |
Jun 16, 2003 | 7.998 | 8.232 | 7.998 | 8.179 | 2,040,372 | +0.11(+1.31%) |
Jun 13, 2003 | 7.968 | 8.111 | 7.953 | 8.074 | 2,152,466 | +0.11(+1.32%) |
Jun 12, 2003 | 7.832 | 8.013 | 7.832 | 7.968 | 1,882,910 | +0.16(+2.03%) |
Jun 11, 2003 | 7.651 | 7.832 | 7.591 | 7.810 | 1,629,008 | +0.18(+2.37%) |
Jun 10, 2003 | 7.410 | 7.636 | 7.410 | 7.629 | 1,284,900 | +0.22(+2.95%) |
Jun 09, 2003 | 7.576 | 7.599 | 7.395 | 7.410 | 1,131,683 | -0.21(-2.77%) |
Jun 06, 2003 | 7.674 | 7.817 | 7.599 | 7.621 | 1,477,250 | -0.05(-0.59%) |
Jun 05, 2003 | 7.629 | 7.719 | 7.388 | 7.666 | 2,388,195 | +0.04(+0.49%) |
Jun 04, 2003 | 7.327 | 7.666 | 7.327 | 7.629 | 2,437,277 | +0.27(+3.69%) |
Jun 03, 2003 | 7.320 | 7.365 | 7.290 | 7.357 | 1,115,897 | +0.05(+0.62%) |