Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.816 | 9.003 | 8.791 | 8.890 | 6,928,165 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.796 | 8.642 | 8.715 | 3,302,203 | -0.00(-0.02%) |
Jul 29, 2003 | 8.751 | 8.791 | 8.665 | 8.717 | 3,663,712 | -0.03(-0.34%) |
Jul 28, 2003 | 8.791 | 8.827 | 8.703 | 8.746 | 5,386,995 | +0.05(+0.63%) |
Jul 25, 2003 | 8.584 | 8.733 | 8.478 | 8.692 | 4,622,300 | +0.15(+1.74%) |
Jul 24, 2003 | 8.526 | 8.695 | 8.476 | 8.543 | 4,898,339 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.468 | 8.367 | 8.465 | 4,442,300 | +0.10(+1.17%) |
Jul 22, 2003 | 8.336 | 8.500 | 8.261 | 8.367 | 6,205,751 | +0.01(+0.14%) |
Jul 21, 2003 | 8.526 | 8.526 | 8.337 | 8.356 | 5,319,647 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.606 | 8.486 | 8.536 | 5,687,800 | +0.01(+0.16%) |
Jul 17, 2003 | 8.452 | 8.587 | 8.445 | 8.523 | 4,515,690 | +0.01(+0.16%) |
Jul 16, 2003 | 8.667 | 8.703 | 8.443 | 8.510 | 5,045,721 | -0.15(-1.74%) |
Jul 15, 2003 | 8.733 | 8.783 | 8.594 | 8.660 | 3,297,371 | -0.07(-0.83%) |
Jul 14, 2003 | 8.854 | 8.890 | 8.718 | 8.733 | 3,995,020 | -0.01(-0.13%) |
Jul 11, 2003 | 8.617 | 8.799 | 8.601 | 8.745 | 4,338,106 | +0.15(+1.69%) |
Jul 10, 2003 | 8.675 | 8.693 | 8.556 | 8.599 | 3,821,665 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.652 | 8.741 | 3,179,586 | -0.08(-0.96%) |
Jul 08, 2003 | 8.733 | 8.882 | 8.733 | 8.826 | 3,314,284 | +0.06(+0.64%) |
Jul 07, 2003 | 8.650 | 8.819 | 8.609 | 8.770 | 3,666,732 | +0.19(+2.18%) |
Jul 03, 2003 | 8.526 | 8.644 | 8.506 | 8.582 | 2,476,804 | -0.02(-0.25%) |
Jul 02, 2003 | 8.480 | 8.604 | 8.443 | 8.604 | 4,185,590 | +0.12(+1.46%) |
Jul 01, 2003 | 8.344 | 8.510 | 8.222 | 8.480 | 5,039,681 | +0.02(+0.23%) |
Jun 30, 2003 | 8.516 | 8.576 | 8.394 | 8.460 | 4,228,476 | -0.06(-0.66%) |
Jun 27, 2003 | 8.675 | 8.700 | 8.476 | 8.516 | 2,755,259 | -0.14(-1.66%) |
Jun 26, 2003 | 8.630 | 8.692 | 8.526 | 8.660 | 2,504,589 | +0.07(+0.83%) |
Jun 25, 2003 | 8.680 | 8.755 | 8.582 | 8.589 | 4,880,219 | -0.10(-1.12%) |
Jun 24, 2003 | 8.700 | 8.755 | 8.675 | 8.687 | 3,679,115 | -0.00(-0.06%) |
Jun 23, 2003 | 8.783 | 8.791 | 8.634 | 8.692 | 2,926,500 | -0.13(-1.50%) |
Jun 20, 2003 | 8.874 | 8.917 | 8.798 | 8.824 | 4,274,080 | -0.01(-0.09%) |
Jun 19, 2003 | 8.861 | 8.948 | 8.794 | 8.832 | 5,124,849 | -0.04(-0.47%) |
Jun 18, 2003 | 8.811 | 8.932 | 8.793 | 8.874 | 3,696,028 | +0.06(+0.71%) |
Jun 17, 2003 | 8.907 | 8.907 | 8.692 | 8.811 | 3,134,285 | -0.03(-0.37%) |
Jun 16, 2003 | 8.634 | 8.844 | 8.601 | 8.844 | 4,904,682 | +0.15(+1.75%) |
Jun 13, 2003 | 8.895 | 8.895 | 8.624 | 8.692 | 5,769,041 | -0.20(-2.27%) |
Jun 12, 2003 | 9.016 | 9.016 | 8.803 | 8.894 | 4,937,903 | -0.08(-0.90%) |
Jun 11, 2003 | 8.890 | 8.975 | 8.832 | 8.975 | 3,262,036 | +0.11(+1.19%) |
Jun 10, 2003 | 8.882 | 8.912 | 8.808 | 8.869 | 4,343,844 | -0.00(-0.06%) |
Jun 09, 2003 | 8.993 | 9.054 | 8.874 | 8.874 | 3,502,136 | -0.13(-1.49%) |
Jun 06, 2003 | 9.034 | 9.147 | 8.953 | 9.008 | 5,454,646 | +0.01(+0.11%) |
Jun 05, 2003 | 8.890 | 9.018 | 8.875 | 8.998 | 4,400,925 | +0.06(+0.70%) |
Jun 04, 2003 | 8.789 | 8.971 | 8.774 | 8.935 | 4,668,206 | +0.09(+1.07%) |
Jun 03, 2003 | 8.832 | 8.882 | 8.720 | 8.841 | 5,920,953 | +0.14(+1.64%) |
Jun 02, 2003 | 8.688 | 8.832 | 8.665 | 8.698 | 5,192,499 | +0.04(+0.46%) |
May 30, 2003 | 8.443 | 8.659 | 8.419 | 8.659 | 5,397,264 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.510 | 8.316 | 8.390 | 6,398,737 | -0.09(-1.02%) |
May 28, 2003 | 8.468 | 8.549 | 8.460 | 8.476 | 5,346,224 | +0.05(+0.59%) |
May 27, 2003 | 8.213 | 8.435 | 8.144 | 8.427 | 5,538,002 | +0.22(+2.62%) |
May 23, 2003 | 8.195 | 8.265 | 8.132 | 8.212 | 3,795,692 | +0.00(+0.00%) |
May 22, 2003 | 8.099 | 8.226 | 8.081 | 8.212 | 4,729,514 | +0.11(+1.37%) |
May 21, 2003 | 8.046 | 8.220 | 7.972 | 8.101 | 5,971,993 | +0.04(+0.55%) |
May 20, 2003 | 8.104 | 8.145 | 7.981 | 8.056 | 5,993,738 | +0.03(+0.37%) |
May 19, 2003 | 8.054 | 8.099 | 8.013 | 8.026 | 5,266,190 | -0.03(-0.35%) |
May 16, 2003 | 8.079 | 8.203 | 8.054 | 8.054 | 7,699,202 | -0.02(-0.31%) |
May 15, 2003 | 8.013 | 8.154 | 8.005 | 8.079 | 5,273,439 | +0.05(+0.64%) |
May 14, 2003 | 8.137 | 8.145 | 7.947 | 8.028 | 7,312,325 | -0.18(-2.20%) |
May 13, 2003 | 8.230 | 8.256 | 8.119 | 8.208 | 3,781,799 | -0.02(-0.24%) |
May 12, 2003 | 8.096 | 8.245 | 8.064 | 8.228 | 5,211,828 | +0.07(+0.87%) |
May 09, 2003 | 8.096 | 8.240 | 8.038 | 8.157 | 7,836,014 | +0.19(+2.37%) |
May 08, 2003 | 8.013 | 8.112 | 7.844 | 7.968 | 10,493,724 | -0.18(-2.17%) |
May 07, 2003 | 8.402 | 8.630 | 8.029 | 8.145 | 21,587,546 | -0.47(-5.48%) |
May 06, 2003 | 8.453 | 8.669 | 8.402 | 8.617 | 4,655,219 | +0.15(+1.78%) |
May 05, 2003 | 8.538 | 8.568 | 8.344 | 8.467 | 3,173,244 | -0.03(-0.35%) |
May 02, 2003 | 8.314 | 8.508 | 8.263 | 8.496 | 4,379,180 | +0.18(+2.21%) |