Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.318 | 8.333 | 8.252 | 8.329 | 1,787,138 | +0.00(+0.05%) |
Aug 28, 2003 | 8.329 | 8.351 | 8.301 | 8.325 | 2,415,219 | +0.01(+0.07%) |
Aug 27, 2003 | 8.333 | 8.359 | 8.290 | 8.319 | 3,150,586 | -0.09(-1.06%) |
Aug 26, 2003 | 8.375 | 8.418 | 8.341 | 8.408 | 4,617,683 | +0.03(+0.39%) |
Aug 25, 2003 | 8.276 | 8.378 | 8.270 | 8.375 | 2,417,401 | +0.11(+1.28%) |
Aug 22, 2003 | 8.426 | 8.435 | 8.252 | 8.270 | 4,276,912 | -0.15(-1.81%) |
Aug 21, 2003 | 8.393 | 8.454 | 8.367 | 8.422 | 2,743,988 | +0.04(+0.51%) |
Aug 20, 2003 | 8.256 | 8.393 | 8.252 | 8.380 | 4,225,996 | +0.10(+1.25%) |
Aug 19, 2003 | 8.345 | 8.352 | 8.249 | 8.276 | 3,734,297 | -0.06(-0.68%) |
Aug 18, 2003 | 8.359 | 8.388 | 8.319 | 8.333 | 3,101,852 | -0.02(-0.26%) |
Aug 15, 2003 | 8.352 | 8.399 | 8.334 | 8.355 | 2,074,084 | -0.03(-0.34%) |
Aug 14, 2003 | 8.414 | 8.421 | 8.348 | 8.384 | 3,060,756 | -0.03(-0.36%) |
Aug 13, 2003 | 8.421 | 8.455 | 8.340 | 8.414 | 3,350,611 | +0.02(+0.28%) |
Aug 12, 2003 | 8.325 | 8.395 | 8.278 | 8.391 | 2,533,416 | +0.10(+1.24%) |
Aug 11, 2003 | 8.276 | 8.337 | 8.254 | 8.287 | 2,437,040 | -0.01(-0.08%) |
Aug 08, 2003 | 8.263 | 8.297 | 8.217 | 8.294 | 3,745,571 | +0.08(+1.02%) |
Aug 07, 2003 | 8.087 | 8.212 | 8.087 | 8.210 | 4,411,838 | +0.12(+1.53%) |
Aug 06, 2003 | 8.014 | 8.132 | 7.981 | 8.087 | 4,893,355 | +0.07(+0.91%) |
Aug 05, 2003 | 8.095 | 8.125 | 7.993 | 8.014 | 4,542,764 | -0.07(-0.88%) |
Aug 04, 2003 | 8.153 | 8.173 | 7.993 | 8.085 | 6,320,447 | -0.07(-0.86%) |
Aug 01, 2003 | 8.235 | 8.248 | 8.132 | 8.155 | 4,443,479 | -0.11(-1.30%) |
Jul 31, 2003 | 8.352 | 8.378 | 8.243 | 8.263 | 4,481,302 | -0.02(-0.30%) |
Jul 30, 2003 | 8.263 | 8.334 | 8.249 | 8.287 | 4,563,131 | +0.03(+0.42%) |
Jul 29, 2003 | 8.249 | 8.275 | 8.169 | 8.253 | 4,457,299 | +0.02(+0.22%) |
Jul 28, 2003 | 8.283 | 8.297 | 8.184 | 8.235 | 3,292,786 | -0.03(-0.37%) |
Jul 25, 2003 | 8.238 | 8.314 | 8.177 | 8.265 | 3,551,364 | +0.04(+0.54%) |
Jul 24, 2003 | 8.249 | 8.341 | 8.221 | 8.221 | 3,884,862 | -0.02(-0.30%) |
Jul 23, 2003 | 8.366 | 8.385 | 8.228 | 8.246 | 6,823,421 | -0.08(-0.94%) |
Jul 22, 2003 | 8.311 | 8.370 | 8.249 | 8.325 | 3,825,218 | +0.05(+0.63%) |
Jul 21, 2003 | 8.386 | 8.386 | 8.249 | 8.272 | 3,318,607 | -0.12(-1.44%) |
Jul 18, 2003 | 8.311 | 8.395 | 8.249 | 8.393 | 4,297,278 | +0.14(+1.65%) |
Jul 17, 2003 | 8.208 | 8.315 | 8.173 | 8.257 | 4,750,064 | +0.06(+0.74%) |
Jul 16, 2003 | 8.345 | 8.366 | 8.160 | 8.197 | 5,400,329 | -0.16(-1.89%) |
Jul 15, 2003 | 8.496 | 8.499 | 8.344 | 8.355 | 3,660,469 | -0.11(-1.35%) |
Jul 14, 2003 | 8.538 | 8.553 | 8.452 | 8.469 | 7,100,911 | +0.05(+0.57%) |
Jul 11, 2003 | 8.421 | 8.455 | 8.386 | 8.421 | 3,961,235 | +0.02(+0.26%) |
Jul 10, 2003 | 8.600 | 8.602 | 8.352 | 8.399 | 7,305,301 | -0.22(-2.58%) |
Jul 09, 2003 | 8.690 | 8.696 | 8.612 | 8.622 | 2,941,832 | -0.07(-0.79%) |
Jul 08, 2003 | 8.747 | 8.755 | 8.664 | 8.690 | 4,157,988 | -0.03(-0.35%) |
Jul 07, 2003 | 8.764 | 8.830 | 8.704 | 8.721 | 3,159,678 | -0.03(-0.30%) |
Jul 03, 2003 | 8.837 | 8.837 | 8.742 | 8.747 | 1,959,160 | -0.09(-1.03%) |
Jul 02, 2003 | 8.785 | 8.837 | 8.737 | 8.837 | 4,896,628 | +0.06(+0.64%) |
Jul 01, 2003 | 8.780 | 8.829 | 8.730 | 8.781 | 3,372,796 | -0.05(-0.62%) |
Jun 30, 2003 | 8.799 | 8.848 | 8.774 | 8.836 | 3,530,271 | +0.04(+0.41%) |
Jun 27, 2003 | 8.888 | 8.888 | 8.755 | 8.800 | 2,926,921 | -0.03(-0.30%) |
Jun 26, 2003 | 8.863 | 8.920 | 8.813 | 8.826 | 3,329,518 | +0.02(+0.23%) |
Jun 25, 2003 | 8.859 | 8.936 | 8.803 | 8.806 | 4,024,880 | -0.05(-0.54%) |
Jun 24, 2003 | 8.884 | 8.923 | 8.781 | 8.854 | 4,081,978 | -0.03(-0.34%) |
Jun 23, 2003 | 8.965 | 8.994 | 8.806 | 8.884 | 2,574,148 | -0.07(-0.74%) |
Jun 20, 2003 | 8.989 | 9.031 | 8.931 | 8.950 | 5,909,849 | -0.02(-0.18%) |
Jun 19, 2003 | 9.005 | 9.005 | 8.931 | 8.967 | 4,324,191 | +0.02(+0.22%) |
Jun 18, 2003 | 8.943 | 8.991 | 8.903 | 8.947 | 2,748,716 | +0.00(+0.05%) |
Jun 17, 2003 | 9.067 | 9.067 | 8.907 | 8.943 | 5,269,403 | -0.08(-0.93%) |
Jun 16, 2003 | 8.881 | 9.027 | 8.843 | 9.027 | 3,756,118 | +0.23(+2.66%) |
Jun 13, 2003 | 8.909 | 8.943 | 8.778 | 8.793 | 5,495,614 | -0.10(-1.10%) |
Jun 12, 2003 | 8.799 | 8.918 | 8.697 | 8.891 | 7,060,178 | +0.24(+2.78%) |
Jun 11, 2003 | 8.641 | 8.672 | 8.594 | 8.650 | 5,898,938 | +0.03(+0.35%) |
Jun 10, 2003 | 8.617 | 8.655 | 8.583 | 8.620 | 3,796,487 | +0.03(+0.32%) |
Jun 09, 2003 | 8.580 | 8.659 | 8.578 | 8.593 | 5,992,769 | +0.01(+0.16%) |
Jun 06, 2003 | 8.689 | 8.732 | 8.575 | 8.579 | 4,634,776 | -0.08(-0.87%) |
Jun 05, 2003 | 8.742 | 8.742 | 8.628 | 8.655 | 3,887,044 | -0.09(-1.02%) |
Jun 04, 2003 | 8.744 | 8.777 | 8.701 | 8.744 | 4,363,469 | +0.01(+0.08%) |
Jun 03, 2003 | 8.714 | 8.764 | 8.679 | 8.737 | 5,932,761 | +0.03(+0.36%) |