Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.543 | 8.791 | 8.536 | 8.772 | 5,719,069 | +0.21(+2.41%) |
Aug 28, 2003 | 8.511 | 8.571 | 8.456 | 8.566 | 3,165,431 | +0.09(+1.11%) |
Aug 27, 2003 | 8.456 | 8.513 | 8.418 | 8.472 | 3,408,241 | -0.03(-0.33%) |
Aug 26, 2003 | 8.496 | 8.502 | 8.379 | 8.500 | 5,423,819 | -0.00(-0.04%) |
Aug 25, 2003 | 8.574 | 8.598 | 8.440 | 8.503 | 3,538,862 | -0.08(-0.97%) |
Aug 22, 2003 | 8.614 | 8.714 | 8.579 | 8.587 | 6,976,978 | +0.02(+0.22%) |
Aug 21, 2003 | 8.480 | 8.678 | 8.480 | 8.568 | 4,386,473 | +0.09(+1.04%) |
Aug 20, 2003 | 8.393 | 8.558 | 8.389 | 8.480 | 6,086,462 | +0.02(+0.19%) |
Aug 19, 2003 | 8.338 | 8.464 | 8.322 | 8.464 | 7,766,747 | +0.15(+1.82%) |
Aug 18, 2003 | 8.330 | 8.401 | 8.291 | 8.313 | 5,182,916 | -0.06(-0.66%) |
Aug 15, 2003 | 8.252 | 8.440 | 8.225 | 8.368 | 3,867,165 | +0.11(+1.35%) |
Aug 14, 2003 | 8.165 | 8.316 | 8.146 | 8.256 | 5,425,726 | +0.09(+1.12%) |
Aug 13, 2003 | 8.209 | 8.252 | 8.165 | 8.165 | 4,175,445 | -0.09(-1.11%) |
Aug 12, 2003 | 8.190 | 8.269 | 8.112 | 8.256 | 4,066,752 | +0.11(+1.29%) |
Aug 11, 2003 | 8.189 | 8.228 | 8.105 | 8.151 | 3,407,923 | -0.02(-0.29%) |
Aug 08, 2003 | 8.167 | 8.181 | 8.047 | 8.175 | 4,450,036 | +0.04(+0.50%) |
Aug 07, 2003 | 8.181 | 8.190 | 8.031 | 8.134 | 5,713,666 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.296 | 8.000 | 8.167 | 7,685,704 | -0.06(-0.75%) |
Aug 05, 2003 | 8.365 | 8.450 | 8.201 | 8.228 | 7,632,311 | -0.24(-2.81%) |
Aug 04, 2003 | 8.378 | 8.472 | 8.304 | 8.466 | 5,594,168 | +0.06(+0.65%) |
Aug 01, 2003 | 8.448 | 8.525 | 8.354 | 8.411 | 4,769,440 | -0.04(-0.45%) |
Jul 31, 2003 | 8.378 | 8.555 | 8.354 | 8.448 | 7,290,661 | +0.17(+2.01%) |
Jul 30, 2003 | 8.302 | 8.359 | 8.212 | 8.282 | 3,474,982 | -0.00(-0.02%) |
Jul 29, 2003 | 8.316 | 8.354 | 8.234 | 8.283 | 3,855,405 | -0.03(-0.34%) |
Jul 28, 2003 | 8.354 | 8.389 | 8.271 | 8.311 | 5,668,854 | +0.05(+0.63%) |
Jul 25, 2003 | 8.157 | 8.299 | 8.057 | 8.260 | 4,864,148 | +0.14(+1.74%) |
Jul 24, 2003 | 8.102 | 8.263 | 8.055 | 8.118 | 5,154,631 | +0.07(+0.92%) |
Jul 23, 2003 | 8.024 | 8.047 | 7.951 | 8.044 | 4,674,731 | +0.09(+1.17%) |
Jul 22, 2003 | 7.921 | 8.077 | 7.851 | 7.951 | 6,530,449 | +0.01(+0.14%) |
Jul 21, 2003 | 8.102 | 8.102 | 7.923 | 7.940 | 5,597,982 | -0.17(-2.11%) |
Jul 18, 2003 | 8.101 | 8.178 | 8.064 | 8.112 | 5,985,397 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.025 | 8.099 | 4,751,960 | +0.01(+0.16%) |
Jul 16, 2003 | 8.236 | 8.271 | 8.024 | 8.086 | 5,309,724 | -0.14(-1.74%) |
Jul 15, 2003 | 8.299 | 8.346 | 8.167 | 8.230 | 3,469,897 | -0.07(-0.83%) |
Jul 14, 2003 | 8.414 | 8.448 | 8.285 | 8.299 | 4,204,048 | -0.01(-0.13%) |
Jul 11, 2003 | 8.189 | 8.362 | 8.173 | 8.310 | 4,565,085 | +0.14(+1.69%) |
Jul 10, 2003 | 8.244 | 8.261 | 8.131 | 8.171 | 4,021,622 | -0.14(-1.63%) |
Jul 09, 2003 | 8.389 | 8.393 | 8.222 | 8.307 | 3,345,949 | -0.08(-0.96%) |
Jul 08, 2003 | 8.299 | 8.440 | 8.299 | 8.387 | 3,487,694 | +0.05(+0.64%) |
Jul 07, 2003 | 8.220 | 8.381 | 8.181 | 8.333 | 3,858,584 | +0.18(+2.18%) |
Jul 03, 2003 | 8.102 | 8.214 | 8.083 | 8.156 | 2,606,395 | -0.02(-0.25%) |
Jul 02, 2003 | 8.058 | 8.176 | 8.024 | 8.176 | 4,404,589 | +0.12(+1.46%) |
Jul 01, 2003 | 7.929 | 8.086 | 7.813 | 8.058 | 5,303,368 | +0.02(+0.23%) |
Jun 30, 2003 | 8.093 | 8.149 | 7.976 | 8.039 | 4,449,718 | -0.05(-0.66%) |
Jun 27, 2003 | 8.244 | 8.267 | 8.055 | 8.093 | 2,899,420 | -0.14(-1.66%) |
Jun 26, 2003 | 8.201 | 8.260 | 8.102 | 8.230 | 2,635,634 | +0.07(+0.83%) |
Jun 25, 2003 | 8.249 | 8.319 | 8.156 | 8.162 | 5,135,562 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.319 | 8.244 | 8.255 | 3,871,614 | -0.00(-0.06%) |
Jun 23, 2003 | 8.346 | 8.354 | 8.204 | 8.260 | 3,079,621 | -0.13(-1.50%) |
Jun 20, 2003 | 8.433 | 8.473 | 8.360 | 8.385 | 4,497,708 | -0.01(-0.09%) |
Jun 19, 2003 | 8.420 | 8.503 | 8.357 | 8.393 | 5,392,991 | -0.04(-0.47%) |
Jun 18, 2003 | 8.373 | 8.488 | 8.356 | 8.433 | 3,889,412 | +0.06(+0.71%) |
Jun 17, 2003 | 8.464 | 8.464 | 8.260 | 8.373 | 3,298,277 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.404 | 8.173 | 8.404 | 5,161,305 | +0.14(+1.75%) |
Jun 13, 2003 | 8.453 | 8.453 | 8.195 | 8.260 | 6,070,889 | -0.19(-2.27%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.365 | 8.451 | 5,196,264 | -0.08(-0.90%) |
Jun 11, 2003 | 8.448 | 8.529 | 8.393 | 8.529 | 3,432,712 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.469 | 8.370 | 8.428 | 4,571,124 | -0.00(-0.06%) |
Jun 09, 2003 | 8.546 | 8.604 | 8.433 | 8.433 | 3,685,375 | -0.13(-1.49%) |
Jun 06, 2003 | 8.585 | 8.692 | 8.508 | 8.560 | 5,740,045 | +0.01(+0.11%) |
Jun 05, 2003 | 8.448 | 8.569 | 8.434 | 8.551 | 4,631,190 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.338 | 8.491 | 4,912,456 | +0.09(+1.07%) |
Jun 03, 2003 | 8.393 | 8.440 | 8.286 | 8.401 | 6,230,750 | +0.14(+1.64%) |