Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.182 | 8.338 | 8.012 | 8.182 | 7,608,400 | +0.16(+2.03%) |
Jul 30, 2003 | 8.020 | 8.040 | 7.805 | 8.020 | 6,696,200 | +0.01(+0.09%) |
Jul 29, 2003 | 8.190 | 8.273 | 7.982 | 8.012 | 8,025,200 | -0.23(-2.76%) |
Jul 28, 2003 | 8.270 | 8.328 | 8.182 | 8.240 | 3,540,600 | -0.01(-0.12%) |
Jul 25, 2003 | 8.185 | 8.295 | 8.070 | 8.250 | 4,057,000 | +0.13(+1.60%) |
Jul 24, 2003 | 8.443 | 8.480 | 8.085 | 8.120 | 3,997,400 | -0.23(-2.73%) |
Jul 23, 2003 | 8.315 | 8.425 | 8.135 | 8.348 | 5,092,000 | +0.03(+0.36%) |
Jul 22, 2003 | 8.230 | 8.485 | 8.207 | 8.318 | 4,549,400 | +0.18(+2.21%) |
Jul 21, 2003 | 8.387 | 8.412 | 8.012 | 8.137 | 6,521,600 | -0.24(-2.84%) |
Jul 18, 2003 | 8.688 | 8.695 | 8.305 | 8.375 | 4,562,600 | -0.18(-2.10%) |
Jul 17, 2003 | 8.600 | 8.795 | 8.520 | 8.555 | 4,752,400 | -0.23(-2.59%) |
Jul 16, 2003 | 8.797 | 8.835 | 8.682 | 8.783 | 5,077,600 | +0.01(+0.09%) |
Jul 15, 2003 | 8.672 | 8.789 | 8.623 | 8.775 | 4,334,000 | +0.17(+1.92%) |
Jul 14, 2003 | 8.765 | 8.912 | 8.598 | 8.610 | 5,078,000 | -0.05(-0.55%) |
Jul 11, 2003 | 8.518 | 8.670 | 8.510 | 8.658 | 4,972,000 | +0.09(+1.08%) |
Jul 10, 2003 | 8.562 | 8.678 | 8.490 | 8.565 | 6,018,400 | -0.13(-1.52%) |
Jul 09, 2003 | 8.685 | 8.797 | 8.630 | 8.697 | 5,452,400 | -0.04(-0.40%) |
Jul 08, 2003 | 8.580 | 8.800 | 8.572 | 8.732 | 6,041,400 | +0.07(+0.81%) |
Jul 07, 2003 | 8.625 | 8.682 | 8.533 | 8.662 | 5,890,200 | +0.20(+2.33%) |
Jul 03, 2003 | 8.283 | 8.575 | 8.227 | 8.465 | 6,292,400 | +0.07(+0.83%) |
Jul 02, 2003 | 8.175 | 8.402 | 8.137 | 8.395 | 8,551,400 | +0.19(+2.32%) |
Jul 01, 2003 | 7.945 | 8.205 | 7.935 | 8.205 | 6,498,400 | +0.18(+2.27%) |
Jun 30, 2003 | 8.150 | 8.250 | 7.975 | 8.023 | 5,251,216 | -0.13(-1.56%) |
Jun 27, 2003 | 8.072 | 8.248 | 8.012 | 8.150 | 10,478,800 | +0.12(+1.46%) |
Jun 26, 2003 | 7.838 | 8.068 | 7.815 | 8.033 | 6,280,800 | +0.21(+2.68%) |
Jun 25, 2003 | 7.795 | 7.962 | 7.747 | 7.822 | 5,610,800 | +0.09(+1.20%) |
Jun 24, 2003 | 7.902 | 7.968 | 7.717 | 7.730 | 9,086,800 | -0.05(-0.61%) |
Jun 23, 2003 | 7.960 | 7.963 | 7.615 | 7.777 | 7,304,600 | -0.20(-2.45%) |
Jun 20, 2003 | 7.928 | 8.025 | 7.763 | 7.973 | 10,062,400 | +0.09(+1.11%) |
Jun 19, 2003 | 8.002 | 8.025 | 7.758 | 7.885 | 9,171,400 | -0.13(-1.65%) |
Jun 18, 2003 | 8.088 | 8.133 | 7.950 | 8.018 | 9,535,400 | -0.11(-1.29%) |
Jun 17, 2003 | 8.037 | 8.182 | 7.865 | 8.123 | 12,192,200 | +0.20(+2.49%) |
Jun 16, 2003 | 7.997 | 8.012 | 7.676 | 7.925 | 19,061,600 | +0.04(+0.48%) |
Jun 13, 2003 | 8.293 | 8.455 | 7.862 | 7.888 | 45,568,600 | -1.11(-12.31%) |
Jun 12, 2003 | 9.113 | 9.117 | 8.812 | 8.995 | 11,684,400 | +0.04(+0.45%) |
Jun 11, 2003 | 8.995 | 9.092 | 8.812 | 8.955 | 5,862,600 | +0.01(+0.06%) |
Jun 10, 2003 | 8.877 | 8.977 | 8.848 | 8.950 | 5,587,000 | +0.10(+1.13%) |
Jun 09, 2003 | 9.025 | 9.123 | 8.610 | 8.850 | 10,189,400 | -0.47(-5.07%) |
Jun 06, 2003 | 9.723 | 10.00 | 9.262 | 9.322 | 11,652,600 | -0.09(-0.90%) |
Jun 05, 2003 | 9.178 | 9.495 | 9.135 | 9.408 | 8,238,800 | +0.13(+1.40%) |
Jun 04, 2003 | 8.770 | 9.338 | 8.710 | 9.277 | 8,774,000 | +0.54(+6.24%) |
Jun 03, 2003 | 8.707 | 8.820 | 8.678 | 8.732 | 4,159,800 | -0.03(-0.31%) |
Jun 02, 2003 | 8.918 | 8.950 | 8.720 | 8.760 | 5,340,800 | -0.07(-0.79%) |
May 30, 2003 | 8.812 | 8.875 | 8.662 | 8.830 | 7,351,200 | +0.03(+0.34%) |
May 29, 2003 | 8.953 | 9.092 | 8.720 | 8.800 | 5,681,800 | -0.12(-1.35%) |
May 28, 2003 | 8.838 | 8.998 | 8.775 | 8.920 | 3,841,400 | +0.08(+0.93%) |
May 27, 2003 | 8.592 | 8.935 | 8.515 | 8.838 | 5,981,000 | +0.18(+2.08%) |
May 23, 2003 | 8.625 | 8.770 | 8.565 | 8.658 | 3,573,600 | -0.01(-0.17%) |
May 22, 2003 | 8.425 | 8.760 | 8.352 | 8.672 | 5,707,000 | +0.25(+2.97%) |
May 21, 2003 | 8.348 | 8.470 | 8.283 | 8.422 | 5,629,000 | +0.05(+0.57%) |
May 20, 2003 | 8.568 | 8.588 | 8.322 | 8.375 | 6,701,800 | -0.02(-0.18%) |
May 19, 2003 | 8.908 | 8.912 | 8.355 | 8.390 | 8,286,000 | -0.59(-6.62%) |
May 16, 2003 | 9.012 | 9.140 | 8.922 | 8.985 | 4,153,600 | -0.11(-1.21%) |
May 15, 2003 | 9.123 | 9.318 | 9.037 | 9.095 | 6,585,200 | +0.03(+0.36%) |
May 14, 2003 | 9.113 | 9.225 | 8.895 | 9.062 | 4,350,000 | -0.06(-0.66%) |
May 13, 2003 | 9.227 | 9.250 | 9.075 | 9.123 | 3,884,800 | -0.15(-1.64%) |
May 12, 2003 | 9.150 | 9.305 | 8.957 | 9.275 | 5,677,800 | +0.14(+1.50%) |
May 09, 2003 | 8.953 | 9.162 | 8.880 | 9.137 | 5,198,200 | +0.15(+1.70%) |
May 08, 2003 | 9.053 | 9.130 | 8.943 | 8.985 | 7,142,200 | -0.23(-2.52%) |
May 07, 2003 | 9.325 | 9.345 | 9.127 | 9.217 | 5,341,800 | -0.14(-1.52%) |
May 06, 2003 | 9.148 | 9.445 | 9.125 | 9.360 | 8,949,200 | -0.06(-0.64%) |
May 05, 2003 | 9.470 | 9.595 | 9.285 | 9.420 | 7,027,200 | -0.06(-0.63%) |