Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.423 | 8.438 | 8.356 | 8.434 | 1,764,841 | +0.00(+0.05%) |
Aug 28, 2003 | 8.434 | 8.456 | 8.406 | 8.430 | 2,385,085 | +0.01(+0.07%) |
Aug 27, 2003 | 8.438 | 8.465 | 8.395 | 8.424 | 3,111,277 | -0.09(-1.06%) |
Aug 26, 2003 | 8.481 | 8.524 | 8.446 | 8.515 | 4,560,070 | +0.03(+0.39%) |
Aug 25, 2003 | 8.381 | 8.484 | 8.374 | 8.481 | 2,387,240 | +0.11(+1.28%) |
Aug 22, 2003 | 8.533 | 8.541 | 8.356 | 8.374 | 4,223,551 | -0.15(-1.81%) |
Aug 21, 2003 | 8.499 | 8.561 | 8.473 | 8.529 | 2,709,752 | +0.04(+0.51%) |
Aug 20, 2003 | 8.360 | 8.499 | 8.356 | 8.485 | 4,173,270 | +0.10(+1.25%) |
Aug 19, 2003 | 8.451 | 8.458 | 8.353 | 8.381 | 3,687,706 | -0.06(-0.68%) |
Aug 18, 2003 | 8.465 | 8.494 | 8.424 | 8.438 | 3,063,152 | -0.02(-0.26%) |
Aug 15, 2003 | 8.458 | 8.505 | 8.439 | 8.460 | 2,048,206 | -0.03(-0.34%) |
Aug 14, 2003 | 8.520 | 8.527 | 8.453 | 8.490 | 3,022,568 | -0.03(-0.36%) |
Aug 13, 2003 | 8.527 | 8.562 | 8.445 | 8.520 | 3,308,807 | +0.02(+0.28%) |
Aug 12, 2003 | 8.430 | 8.501 | 8.382 | 8.497 | 2,501,807 | +0.10(+1.24%) |
Aug 11, 2003 | 8.381 | 8.442 | 8.359 | 8.392 | 2,406,634 | -0.01(-0.08%) |
Aug 08, 2003 | 8.367 | 8.402 | 8.321 | 8.399 | 3,698,839 | +0.08(+1.02%) |
Aug 07, 2003 | 8.189 | 8.316 | 8.189 | 8.314 | 4,356,794 | +0.13(+1.53%) |
Aug 06, 2003 | 8.115 | 8.235 | 8.082 | 8.189 | 4,832,302 | +0.07(+0.91%) |
Aug 05, 2003 | 8.197 | 8.228 | 8.094 | 8.115 | 4,486,086 | -0.07(-0.88%) |
Aug 04, 2003 | 8.256 | 8.277 | 8.094 | 8.187 | 6,241,589 | -0.07(-0.86%) |
Aug 01, 2003 | 8.339 | 8.352 | 8.235 | 8.258 | 4,388,039 | -0.11(-1.30%) |
Jul 31, 2003 | 8.458 | 8.484 | 8.348 | 8.367 | 4,425,391 | -0.03(-0.30%) |
Jul 30, 2003 | 8.367 | 8.439 | 8.353 | 8.392 | 4,506,198 | +0.03(+0.42%) |
Jul 29, 2003 | 8.353 | 8.380 | 8.272 | 8.357 | 4,401,687 | +0.02(+0.22%) |
Jul 28, 2003 | 8.388 | 8.402 | 8.288 | 8.339 | 3,251,703 | -0.03(-0.37%) |
Jul 25, 2003 | 8.342 | 8.419 | 8.281 | 8.370 | 3,507,055 | +0.04(+0.54%) |
Jul 24, 2003 | 8.353 | 8.446 | 8.325 | 8.325 | 3,836,392 | -0.03(-0.30%) |
Jul 23, 2003 | 8.472 | 8.491 | 8.332 | 8.350 | 6,738,288 | -0.08(-0.94%) |
Jul 22, 2003 | 8.416 | 8.476 | 8.353 | 8.430 | 3,777,492 | +0.05(+0.63%) |
Jul 21, 2003 | 8.492 | 8.492 | 8.353 | 8.377 | 3,277,202 | -0.12(-1.44%) |
Jul 18, 2003 | 8.416 | 8.501 | 8.353 | 8.499 | 4,243,663 | +0.14(+1.65%) |
Jul 17, 2003 | 8.311 | 8.420 | 8.277 | 8.362 | 4,690,799 | +0.06(+0.74%) |
Jul 16, 2003 | 8.451 | 8.472 | 8.263 | 8.300 | 5,332,951 | -0.16(-1.89%) |
Jul 15, 2003 | 8.604 | 8.607 | 8.449 | 8.460 | 3,614,799 | -0.12(-1.35%) |
Jul 14, 2003 | 8.646 | 8.661 | 8.559 | 8.576 | 7,012,316 | +0.05(+0.57%) |
Jul 11, 2003 | 8.527 | 8.562 | 8.492 | 8.527 | 3,911,812 | +0.02(+0.26%) |
Jul 10, 2003 | 8.708 | 8.711 | 8.458 | 8.505 | 7,214,155 | -0.23(-2.58%) |
Jul 09, 2003 | 8.800 | 8.806 | 8.721 | 8.730 | 2,905,128 | -0.07(-0.79%) |
Jul 08, 2003 | 8.857 | 8.865 | 8.774 | 8.800 | 4,106,110 | -0.03(-0.35%) |
Jul 07, 2003 | 8.875 | 8.942 | 8.814 | 8.831 | 3,120,256 | -0.03(-0.30%) |
Jul 03, 2003 | 8.949 | 8.949 | 8.853 | 8.857 | 1,934,716 | -0.09(-1.03%) |
Jul 02, 2003 | 8.896 | 8.949 | 8.847 | 8.949 | 4,835,535 | +0.06(+0.64%) |
Jul 01, 2003 | 8.891 | 8.941 | 8.840 | 8.892 | 3,330,715 | -0.06(-0.62%) |
Jun 30, 2003 | 8.910 | 8.960 | 8.885 | 8.948 | 3,486,225 | +0.04(+0.41%) |
Jun 27, 2003 | 9.001 | 9.001 | 8.865 | 8.911 | 2,890,403 | -0.03(-0.30%) |
Jun 26, 2003 | 8.975 | 9.033 | 8.924 | 8.938 | 3,287,977 | +0.02(+0.23%) |
Jun 25, 2003 | 8.971 | 9.049 | 8.914 | 8.917 | 3,974,663 | -0.05(-0.54%) |
Jun 24, 2003 | 8.996 | 9.035 | 8.892 | 8.966 | 4,031,049 | -0.03(-0.34%) |
Jun 23, 2003 | 9.078 | 9.108 | 8.917 | 8.996 | 2,542,031 | -0.07(-0.74%) |
Jun 20, 2003 | 9.102 | 9.145 | 9.044 | 9.063 | 5,836,114 | -0.02(-0.18%) |
Jun 19, 2003 | 9.119 | 9.119 | 9.044 | 9.080 | 4,270,240 | +0.02(+0.22%) |
Jun 18, 2003 | 9.056 | 9.105 | 9.016 | 9.060 | 2,714,421 | +0.00(+0.05%) |
Jun 17, 2003 | 9.182 | 9.182 | 9.020 | 9.056 | 5,203,659 | -0.08(-0.93%) |
Jun 16, 2003 | 8.994 | 9.141 | 8.955 | 9.141 | 3,709,254 | +0.24(+2.66%) |
Jun 13, 2003 | 9.021 | 9.056 | 8.889 | 8.904 | 5,427,047 | -0.10(-1.10%) |
Jun 12, 2003 | 8.910 | 9.031 | 8.807 | 9.003 | 6,972,091 | +0.24(+2.78%) |
Jun 11, 2003 | 8.750 | 8.782 | 8.703 | 8.760 | 5,825,340 | +0.03(+0.35%) |
Jun 10, 2003 | 8.726 | 8.764 | 8.691 | 8.729 | 3,749,119 | +0.03(+0.32%) |
Jun 09, 2003 | 8.689 | 8.768 | 8.686 | 8.701 | 5,917,999 | +0.01(+0.16%) |
Jun 06, 2003 | 8.799 | 8.842 | 8.683 | 8.687 | 4,576,950 | -0.08(-0.87%) |
Jun 05, 2003 | 8.853 | 8.853 | 8.737 | 8.764 | 3,838,547 | -0.09(-1.02%) |
Jun 04, 2003 | 8.854 | 8.888 | 8.811 | 8.854 | 4,309,027 | +0.01(+0.08%) |
Jun 03, 2003 | 8.824 | 8.875 | 8.789 | 8.847 | 5,858,740 | +0.03(+0.36%) |