Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.542 | 8.790 | 8.536 | 8.772 | 5,719,644 | +0.21(+2.41%) |
Aug 28, 2003 | 8.510 | 8.570 | 8.455 | 8.565 | 3,165,749 | +0.09(+1.11%) |
Aug 27, 2003 | 8.455 | 8.512 | 8.418 | 8.471 | 3,408,584 | -0.03(-0.33%) |
Aug 26, 2003 | 8.495 | 8.501 | 8.378 | 8.499 | 5,424,365 | -0.00(-0.04%) |
Aug 25, 2003 | 8.573 | 8.597 | 8.440 | 8.503 | 3,539,218 | -0.08(-0.97%) |
Aug 22, 2003 | 8.613 | 8.713 | 8.578 | 8.586 | 6,977,680 | +0.02(+0.22%) |
Aug 21, 2003 | 8.479 | 8.677 | 8.479 | 8.567 | 4,386,915 | +0.09(+1.04%) |
Aug 20, 2003 | 8.392 | 8.558 | 8.388 | 8.479 | 6,087,075 | +0.02(+0.19%) |
Aug 19, 2003 | 8.337 | 8.463 | 8.322 | 8.463 | 7,767,528 | +0.15(+1.82%) |
Aug 18, 2003 | 8.329 | 8.400 | 8.290 | 8.312 | 5,183,438 | -0.06(-0.66%) |
Aug 15, 2003 | 8.251 | 8.440 | 8.224 | 8.367 | 3,867,554 | +0.11(+1.35%) |
Aug 14, 2003 | 8.164 | 8.315 | 8.145 | 8.256 | 5,426,272 | +0.09(+1.12%) |
Aug 13, 2003 | 8.208 | 8.251 | 8.164 | 8.164 | 4,175,865 | -0.09(-1.11%) |
Aug 12, 2003 | 8.189 | 8.268 | 8.111 | 8.256 | 4,067,161 | +0.11(+1.29%) |
Aug 11, 2003 | 8.188 | 8.227 | 8.105 | 8.150 | 3,408,266 | -0.02(-0.29%) |
Aug 08, 2003 | 8.166 | 8.180 | 8.046 | 8.174 | 4,450,484 | +0.04(+0.50%) |
Aug 07, 2003 | 8.180 | 8.189 | 8.031 | 8.133 | 5,714,241 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.295 | 7.999 | 8.166 | 7,686,477 | -0.06(-0.75%) |
Aug 05, 2003 | 8.364 | 8.449 | 8.200 | 8.227 | 7,633,079 | -0.24(-2.81%) |
Aug 04, 2003 | 8.377 | 8.471 | 8.303 | 8.465 | 5,594,731 | +0.06(+0.65%) |
Aug 01, 2003 | 8.447 | 8.525 | 8.353 | 8.410 | 4,769,919 | -0.04(-0.45%) |
Jul 31, 2003 | 8.377 | 8.554 | 8.353 | 8.447 | 7,291,394 | +0.17(+2.01%) |
Jul 30, 2003 | 8.301 | 8.358 | 8.212 | 8.281 | 3,475,331 | -0.00(-0.02%) |
Jul 29, 2003 | 8.315 | 8.353 | 8.234 | 8.282 | 3,855,793 | -0.03(-0.34%) |
Jul 28, 2003 | 8.353 | 8.388 | 8.270 | 8.311 | 5,669,425 | +0.05(+0.63%) |
Jul 25, 2003 | 8.156 | 8.298 | 8.056 | 8.259 | 4,864,638 | +0.14(+1.74%) |
Jul 24, 2003 | 8.101 | 8.262 | 8.054 | 8.117 | 5,155,149 | +0.07(+0.92%) |
Jul 23, 2003 | 8.023 | 8.046 | 7.950 | 8.043 | 4,675,201 | +0.09(+1.17%) |
Jul 22, 2003 | 7.920 | 8.076 | 7.850 | 7.950 | 6,531,106 | +0.01(+0.14%) |
Jul 21, 2003 | 8.101 | 8.101 | 7.922 | 7.939 | 5,598,545 | -0.17(-2.11%) |
Jul 18, 2003 | 8.100 | 8.177 | 8.064 | 8.111 | 5,985,999 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.024 | 8.098 | 4,752,438 | +0.01(+0.16%) |
Jul 16, 2003 | 8.235 | 8.270 | 8.023 | 8.086 | 5,310,258 | -0.14(-1.74%) |
Jul 15, 2003 | 8.298 | 8.345 | 8.166 | 8.229 | 3,470,246 | -0.07(-0.83%) |
Jul 14, 2003 | 8.413 | 8.447 | 8.284 | 8.298 | 4,204,471 | -0.01(-0.13%) |
Jul 11, 2003 | 8.188 | 8.361 | 8.172 | 8.309 | 4,565,544 | +0.14(+1.69%) |
Jul 10, 2003 | 8.243 | 8.260 | 8.130 | 8.171 | 4,022,027 | -0.14(-1.63%) |
Jul 09, 2003 | 8.388 | 8.392 | 8.221 | 8.306 | 3,346,286 | -0.08(-0.96%) |
Jul 08, 2003 | 8.298 | 8.440 | 8.298 | 8.386 | 3,488,045 | +0.05(+0.64%) |
Jul 07, 2003 | 8.219 | 8.380 | 8.180 | 8.333 | 3,858,972 | +0.18(+2.18%) |
Jul 03, 2003 | 8.101 | 8.213 | 8.083 | 8.155 | 2,606,657 | -0.02(-0.25%) |
Jul 02, 2003 | 8.057 | 8.175 | 8.023 | 8.175 | 4,405,032 | +0.12(+1.46%) |
Jul 01, 2003 | 7.928 | 8.086 | 7.812 | 8.057 | 5,303,901 | +0.02(+0.23%) |
Jun 30, 2003 | 8.092 | 8.149 | 7.976 | 8.038 | 4,450,166 | -0.05(-0.66%) |
Jun 27, 2003 | 8.243 | 8.267 | 8.054 | 8.092 | 2,899,712 | -0.14(-1.66%) |
Jun 26, 2003 | 8.200 | 8.259 | 8.101 | 8.229 | 2,635,899 | +0.07(+0.83%) |
Jun 25, 2003 | 8.248 | 8.318 | 8.155 | 8.161 | 5,136,078 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.318 | 8.243 | 8.254 | 3,872,003 | -0.00(-0.06%) |
Jun 23, 2003 | 8.345 | 8.353 | 8.204 | 8.259 | 3,079,930 | -0.13(-1.50%) |
Jun 20, 2003 | 8.432 | 8.473 | 8.359 | 8.385 | 4,498,161 | -0.01(-0.09%) |
Jun 19, 2003 | 8.419 | 8.503 | 8.356 | 8.392 | 5,393,534 | -0.04(-0.47%) |
Jun 18, 2003 | 8.372 | 8.487 | 8.355 | 8.432 | 3,889,803 | +0.06(+0.71%) |
Jun 17, 2003 | 8.463 | 8.463 | 8.259 | 8.372 | 3,298,609 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.403 | 8.172 | 8.403 | 5,161,824 | +0.14(+1.75%) |
Jun 13, 2003 | 8.452 | 8.452 | 8.194 | 8.259 | 6,071,500 | -0.19(-2.27%) |
Jun 12, 2003 | 8.567 | 8.567 | 8.364 | 8.451 | 5,196,787 | -0.08(-0.90%) |
Jun 11, 2003 | 8.447 | 8.528 | 8.392 | 8.528 | 3,433,058 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.468 | 8.369 | 8.427 | 4,571,583 | -0.00(-0.06%) |
Jun 09, 2003 | 8.545 | 8.603 | 8.432 | 8.432 | 3,685,746 | -0.13(-1.49%) |
Jun 06, 2003 | 8.584 | 8.691 | 8.507 | 8.559 | 5,740,622 | +0.01(+0.11%) |
Jun 05, 2003 | 8.447 | 8.569 | 8.433 | 8.550 | 4,631,656 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.337 | 8.490 | 4,912,950 | +0.09(+1.07%) |
Jun 03, 2003 | 8.392 | 8.440 | 8.285 | 8.400 | 6,231,377 | +0.14(+1.64%) |