Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.552 | 8.564 | 8.470 | 8.564 | 11,924,857 | +0.01(+0.14%) |
Aug 28, 2003 | 8.494 | 8.552 | 8.422 | 8.552 | 17,757,604 | +0.10(+1.15%) |
Aug 27, 2003 | 8.446 | 8.472 | 8.421 | 8.455 | 11,082,072 | -0.02(-0.24%) |
Aug 26, 2003 | 8.417 | 8.489 | 8.359 | 8.475 | 16,646,381 | -0.01(-0.14%) |
Aug 25, 2003 | 8.392 | 8.489 | 8.352 | 8.487 | 16,264,069 | +0.10(+1.14%) |
Aug 22, 2003 | 8.489 | 8.494 | 8.390 | 8.392 | 30,719,036 | -0.09(-1.07%) |
Aug 21, 2003 | 8.540 | 8.566 | 8.438 | 8.482 | 18,135,232 | -0.05(-0.58%) |
Aug 20, 2003 | 8.605 | 8.605 | 8.506 | 8.532 | 11,446,235 | -0.07(-0.85%) |
Aug 19, 2003 | 8.574 | 8.649 | 8.540 | 8.605 | 13,096,090 | +0.01(+0.08%) |
Aug 18, 2003 | 8.646 | 8.646 | 8.562 | 8.598 | 9,366,352 | -0.03(-0.36%) |
Aug 15, 2003 | 8.622 | 8.629 | 8.561 | 8.629 | 6,557,266 | +0.01(+0.08%) |
Aug 14, 2003 | 8.574 | 8.646 | 8.499 | 8.622 | 12,471,393 | +0.07(+0.86%) |
Aug 13, 2003 | 8.626 | 8.634 | 8.525 | 8.549 | 12,123,331 | -0.05(-0.62%) |
Aug 12, 2003 | 8.612 | 8.612 | 8.516 | 8.602 | 13,839,051 | +0.07(+0.82%) |
Aug 11, 2003 | 8.566 | 8.574 | 8.456 | 8.532 | 14,221,656 | -0.05(-0.60%) |
Aug 08, 2003 | 8.544 | 8.597 | 8.532 | 8.583 | 8,576,553 | +0.05(+0.58%) |
Aug 07, 2003 | 8.523 | 8.556 | 8.458 | 8.533 | 10,211,185 | -0.00(-0.02%) |
Aug 06, 2003 | 8.455 | 8.607 | 8.443 | 8.535 | 16,157,513 | +0.04(+0.42%) |
Aug 05, 2003 | 8.523 | 8.617 | 8.491 | 8.499 | 16,069,400 | -0.09(-1.01%) |
Aug 04, 2003 | 8.557 | 8.615 | 8.434 | 8.586 | 19,760,496 | +0.03(+0.34%) |
Aug 01, 2003 | 8.631 | 8.632 | 8.458 | 8.557 | 20,805,854 | -0.07(-0.85%) |
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%) |