Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.378 | 8.555 | 8.354 | 8.448 | 7,290,661 | +0.17(+2.01%) |
Jul 30, 2003 | 8.302 | 8.359 | 8.212 | 8.282 | 3,474,982 | -0.00(-0.02%) |
Jul 29, 2003 | 8.316 | 8.354 | 8.234 | 8.283 | 3,855,405 | -0.03(-0.34%) |
Jul 28, 2003 | 8.354 | 8.389 | 8.271 | 8.311 | 5,668,854 | +0.05(+0.63%) |
Jul 25, 2003 | 8.157 | 8.299 | 8.057 | 8.260 | 4,864,148 | +0.14(+1.74%) |
Jul 24, 2003 | 8.102 | 8.263 | 8.055 | 8.118 | 5,154,631 | +0.07(+0.92%) |
Jul 23, 2003 | 8.024 | 8.047 | 7.951 | 8.044 | 4,674,731 | +0.09(+1.17%) |
Jul 22, 2003 | 7.921 | 8.077 | 7.851 | 7.951 | 6,530,449 | +0.01(+0.14%) |
Jul 21, 2003 | 8.102 | 8.102 | 7.923 | 7.940 | 5,597,982 | -0.17(-2.11%) |
Jul 18, 2003 | 8.101 | 8.178 | 8.064 | 8.112 | 5,985,397 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.025 | 8.099 | 4,751,960 | +0.01(+0.16%) |
Jul 16, 2003 | 8.236 | 8.271 | 8.024 | 8.086 | 5,309,724 | -0.14(-1.74%) |
Jul 15, 2003 | 8.299 | 8.346 | 8.167 | 8.230 | 3,469,897 | -0.07(-0.83%) |
Jul 14, 2003 | 8.414 | 8.448 | 8.285 | 8.299 | 4,204,048 | -0.01(-0.13%) |
Jul 11, 2003 | 8.189 | 8.362 | 8.173 | 8.310 | 4,565,085 | +0.14(+1.69%) |
Jul 10, 2003 | 8.244 | 8.261 | 8.131 | 8.171 | 4,021,622 | -0.14(-1.63%) |
Jul 09, 2003 | 8.389 | 8.393 | 8.222 | 8.307 | 3,345,949 | -0.08(-0.96%) |
Jul 08, 2003 | 8.299 | 8.440 | 8.299 | 8.387 | 3,487,694 | +0.05(+0.64%) |
Jul 07, 2003 | 8.220 | 8.381 | 8.181 | 8.333 | 3,858,584 | +0.18(+2.18%) |
Jul 03, 2003 | 8.102 | 8.214 | 8.083 | 8.156 | 2,606,395 | -0.02(-0.25%) |
Jul 02, 2003 | 8.058 | 8.176 | 8.024 | 8.176 | 4,404,589 | +0.12(+1.46%) |
Jul 01, 2003 | 7.929 | 8.086 | 7.813 | 8.058 | 5,303,368 | +0.02(+0.23%) |
Jun 30, 2003 | 8.093 | 8.149 | 7.976 | 8.039 | 4,449,718 | -0.05(-0.66%) |
Jun 27, 2003 | 8.244 | 8.267 | 8.055 | 8.093 | 2,899,420 | -0.14(-1.66%) |
Jun 26, 2003 | 8.201 | 8.260 | 8.102 | 8.230 | 2,635,634 | +0.07(+0.83%) |
Jun 25, 2003 | 8.249 | 8.319 | 8.156 | 8.162 | 5,135,562 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.319 | 8.244 | 8.255 | 3,871,614 | -0.00(-0.06%) |
Jun 23, 2003 | 8.346 | 8.354 | 8.204 | 8.260 | 3,079,621 | -0.13(-1.50%) |
Jun 20, 2003 | 8.433 | 8.473 | 8.360 | 8.385 | 4,497,708 | -0.01(-0.09%) |
Jun 19, 2003 | 8.420 | 8.503 | 8.357 | 8.393 | 5,392,991 | -0.04(-0.47%) |
Jun 18, 2003 | 8.373 | 8.488 | 8.356 | 8.433 | 3,889,412 | +0.06(+0.71%) |
Jun 17, 2003 | 8.464 | 8.464 | 8.260 | 8.373 | 3,298,277 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.404 | 8.173 | 8.404 | 5,161,305 | +0.14(+1.75%) |
Jun 13, 2003 | 8.453 | 8.453 | 8.195 | 8.260 | 6,070,889 | -0.19(-2.27%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.365 | 8.451 | 5,196,264 | -0.08(-0.90%) |
Jun 11, 2003 | 8.448 | 8.529 | 8.393 | 8.529 | 3,432,712 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.469 | 8.370 | 8.428 | 4,571,124 | -0.00(-0.06%) |
Jun 09, 2003 | 8.546 | 8.604 | 8.433 | 8.433 | 3,685,375 | -0.13(-1.49%) |
Jun 06, 2003 | 8.585 | 8.692 | 8.508 | 8.560 | 5,740,045 | +0.01(+0.11%) |
Jun 05, 2003 | 8.448 | 8.569 | 8.434 | 8.551 | 4,631,190 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.338 | 8.491 | 4,912,456 | +0.09(+1.07%) |
Jun 03, 2003 | 8.393 | 8.440 | 8.286 | 8.401 | 6,230,750 | +0.14(+1.64%) |
Jun 02, 2003 | 8.256 | 8.393 | 8.234 | 8.266 | 5,464,182 | +0.04(+0.46%) |
May 30, 2003 | 8.024 | 8.228 | 8.000 | 8.228 | 5,679,660 | +0.25(+3.20%) |
May 29, 2003 | 8.055 | 8.086 | 7.902 | 7.973 | 6,733,532 | -0.08(-1.02%) |
May 28, 2003 | 8.047 | 8.124 | 8.039 | 8.055 | 5,625,949 | +0.05(+0.59%) |
May 27, 2003 | 7.805 | 8.016 | 7.739 | 8.008 | 5,827,761 | +0.20(+2.62%) |
May 23, 2003 | 7.788 | 7.854 | 7.728 | 7.803 | 3,994,290 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.679 | 7.803 | 4,976,972 | +0.11(+1.37%) |
May 21, 2003 | 7.646 | 7.811 | 7.575 | 7.698 | 6,284,461 | +0.04(+0.55%) |
May 20, 2003 | 7.701 | 7.740 | 7.585 | 7.655 | 6,307,343 | +0.03(+0.37%) |
May 19, 2003 | 7.654 | 7.696 | 7.615 | 7.627 | 5,541,729 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.654 | 7.654 | 8,102,041 | -0.02(-0.31%) |
May 15, 2003 | 7.615 | 7.748 | 7.607 | 7.677 | 5,549,356 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.552 | 7.629 | 7,694,921 | -0.17(-2.20%) |
May 13, 2003 | 7.821 | 7.846 | 7.715 | 7.800 | 3,979,671 | -0.02(-0.24%) |
May 12, 2003 | 7.693 | 7.835 | 7.663 | 7.819 | 5,484,522 | +0.07(+0.87%) |
May 09, 2003 | 7.693 | 7.830 | 7.638 | 7.751 | 8,246,011 | +0.18(+2.37%) |
May 08, 2003 | 7.615 | 7.709 | 7.454 | 7.572 | 11,042,777 | -0.17(-2.17%) |
May 07, 2003 | 7.984 | 8.201 | 7.630 | 7.740 | 22,717,052 | -0.45(-5.48%) |
May 06, 2003 | 8.033 | 8.238 | 7.984 | 8.189 | 4,898,790 | +0.14(+1.78%) |
May 05, 2003 | 8.113 | 8.142 | 7.929 | 8.046 | 3,339,275 | -0.03(-0.35%) |
May 02, 2003 | 7.901 | 8.085 | 7.852 | 8.074 | 4,608,308 | +0.17(+2.21%) |