Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.844 | 8.863 | 8.600 | 8.631 | 26,426,368 | -0.14(-1.56%) |
Jul 30, 2003 | 8.849 | 8.890 | 8.757 | 8.767 | 11,155,842 | -0.08(-0.93%) |
Jul 29, 2003 | 8.873 | 8.899 | 8.796 | 8.849 | 13,584,957 | -0.02(-0.17%) |
Jul 28, 2003 | 8.933 | 8.933 | 8.846 | 8.865 | 12,834,092 | -0.03(-0.36%) |
Jul 25, 2003 | 8.796 | 8.921 | 8.757 | 8.897 | 13,634,137 | +0.11(+1.24%) |
Jul 24, 2003 | 8.965 | 8.965 | 8.781 | 8.788 | 16,863,004 | -0.08(-0.85%) |
Jul 23, 2003 | 8.880 | 8.882 | 8.781 | 8.863 | 12,560,970 | -0.01(-0.15%) |
Jul 22, 2003 | 8.764 | 8.916 | 8.745 | 8.877 | 23,300,250 | +0.12(+1.42%) |
Jul 21, 2003 | 8.767 | 8.767 | 8.660 | 8.752 | 15,792,473 | -0.02(-0.27%) |
Jul 18, 2003 | 8.737 | 8.793 | 8.673 | 8.776 | 13,977,808 | +0.07(+0.84%) |
Jul 17, 2003 | 8.796 | 8.831 | 8.665 | 8.702 | 13,048,667 | -0.17(-1.91%) |
Jul 16, 2003 | 8.870 | 8.907 | 8.796 | 8.871 | 18,997,630 | +0.00(+0.02%) |
Jul 15, 2003 | 8.545 | 8.991 | 8.545 | 8.870 | 22,114,966 | -0.19(-2.07%) |
Jul 14, 2003 | 9.035 | 9.174 | 9.010 | 9.058 | 23,839,760 | +0.20(+2.22%) |
Jul 11, 2003 | 8.776 | 8.873 | 8.750 | 8.861 | 14,923,928 | +0.16(+1.79%) |
Jul 10, 2003 | 8.682 | 8.779 | 8.497 | 8.706 | 16,528,409 | +0.02(+0.28%) |
Jul 09, 2003 | 8.677 | 8.733 | 8.615 | 8.682 | 15,384,400 | +0.01(+0.06%) |
Jul 08, 2003 | 8.660 | 8.702 | 8.603 | 8.677 | 18,904,246 | -0.06(-0.66%) |
Jul 07, 2003 | 8.762 | 8.800 | 8.714 | 8.735 | 13,194,449 | +0.08(+0.87%) |
Jul 03, 2003 | 8.706 | 8.745 | 8.634 | 8.660 | 6,811,653 | -0.05(-0.53%) |
Jul 02, 2003 | 8.690 | 8.709 | 8.660 | 8.706 | 9,380,111 | +0.04(+0.51%) |
Jul 01, 2003 | 8.608 | 8.682 | 8.520 | 8.661 | 17,733,600 | +0.05(+0.61%) |
Jun 30, 2003 | 8.737 | 8.781 | 8.600 | 8.608 | 19,282,460 | -0.11(-1.27%) |
Jun 27, 2003 | 8.800 | 8.834 | 8.668 | 8.719 | 9,219,399 | -0.07(-0.82%) |
Jun 26, 2003 | 8.644 | 8.798 | 8.626 | 8.791 | 12,252,720 | +0.14(+1.58%) |
Jun 25, 2003 | 8.704 | 8.772 | 8.644 | 8.655 | 11,857,528 | -0.05(-0.55%) |
Jun 24, 2003 | 8.670 | 8.750 | 8.643 | 8.702 | 10,454,156 | +0.03(+0.37%) |
Jun 23, 2003 | 8.714 | 8.759 | 8.651 | 8.670 | 10,554,564 | -0.08(-0.86%) |
Jun 20, 2003 | 8.779 | 8.865 | 8.723 | 8.745 | 17,178,574 | +0.02(+0.20%) |
Jun 19, 2003 | 8.882 | 8.882 | 8.721 | 8.728 | 12,145,286 | -0.15(-1.73%) |
Jun 18, 2003 | 8.813 | 8.882 | 8.800 | 8.882 | 10,990,446 | +0.03(+0.39%) |
Jun 17, 2003 | 9.018 | 9.018 | 8.813 | 8.848 | 12,712,314 | +0.00(+0.00%) |
Jun 16, 2003 | 8.779 | 8.858 | 8.749 | 8.848 | 11,776,733 | +0.17(+1.93%) |
Jun 13, 2003 | 8.810 | 8.839 | 8.678 | 8.680 | 13,582,908 | -0.12(-1.38%) |
Jun 12, 2003 | 8.839 | 8.853 | 8.711 | 8.801 | 12,813,893 | +0.02(+0.19%) |
Jun 11, 2003 | 8.685 | 8.786 | 8.600 | 8.784 | 18,007,306 | +0.14(+1.60%) |
Jun 10, 2003 | 8.554 | 8.646 | 8.475 | 8.646 | 14,733,943 | +0.14(+1.65%) |
Jun 09, 2003 | 8.535 | 8.540 | 8.460 | 8.506 | 12,681,284 | -0.09(-0.99%) |
Jun 06, 2003 | 8.690 | 8.737 | 8.591 | 8.591 | 16,419,804 | -0.05(-0.59%) |
Jun 05, 2003 | 8.581 | 8.660 | 8.463 | 8.643 | 14,106,904 | +0.06(+0.72%) |
Jun 04, 2003 | 8.386 | 8.610 | 8.386 | 8.581 | 18,430,602 | +0.17(+1.97%) |
Jun 03, 2003 | 8.369 | 8.422 | 8.339 | 8.415 | 10,605,792 | +0.06(+0.76%) |
Jun 02, 2003 | 8.287 | 8.443 | 8.287 | 8.352 | 16,651,650 | +0.10(+1.24%) |
May 30, 2003 | 8.144 | 8.270 | 8.130 | 8.250 | 14,022,596 | +0.12(+1.53%) |
May 29, 2003 | 8.139 | 8.204 | 8.076 | 8.125 | 12,560,385 | -0.03(-0.38%) |
May 28, 2003 | 8.240 | 8.272 | 8.130 | 8.156 | 13,621,842 | -0.08(-1.02%) |
May 27, 2003 | 8.045 | 8.243 | 8.006 | 8.240 | 16,996,492 | +0.16(+1.99%) |
May 23, 2003 | 8.070 | 8.113 | 8.053 | 8.079 | 9,141,824 | +0.04(+0.47%) |
May 22, 2003 | 8.105 | 8.173 | 8.033 | 8.041 | 11,362,513 | -0.04(-0.47%) |
May 21, 2003 | 8.096 | 8.164 | 8.060 | 8.079 | 12,791,938 | -0.01(-0.17%) |
May 20, 2003 | 8.096 | 8.164 | 8.028 | 8.093 | 11,088,513 | -0.03(-0.38%) |
May 19, 2003 | 8.265 | 8.265 | 8.113 | 8.123 | 10,859,886 | -0.14(-1.72%) |
May 16, 2003 | 8.221 | 8.313 | 8.188 | 8.265 | 11,638,562 | +0.04(+0.54%) |
May 15, 2003 | 8.212 | 8.265 | 8.178 | 8.221 | 11,691,254 | +0.06(+0.80%) |
May 14, 2003 | 8.224 | 8.229 | 8.101 | 8.156 | 11,842,305 | -0.03(-0.35%) |
May 13, 2003 | 8.197 | 8.233 | 8.166 | 8.185 | 9,569,803 | -0.03(-0.37%) |
May 12, 2003 | 8.134 | 8.231 | 8.079 | 8.216 | 11,413,448 | +0.12(+1.43%) |
May 09, 2003 | 8.088 | 8.127 | 7.999 | 8.099 | 13,984,834 | +0.06(+0.72%) |
May 08, 2003 | 8.079 | 8.156 | 8.026 | 8.041 | 11,363,976 | -0.11(-1.40%) |
May 07, 2003 | 8.236 | 8.275 | 8.117 | 8.156 | 14,921,586 | -0.11(-1.32%) |
May 06, 2003 | 8.246 | 8.277 | 8.188 | 8.265 | 14,473,701 | +0.06(+0.71%) |
May 05, 2003 | 8.369 | 8.369 | 8.185 | 8.207 | 13,367,748 | -0.16(-1.94%) |
May 02, 2003 | 8.263 | 8.386 | 8.241 | 8.369 | 15,384,693 | +0.11(+1.28%) |