Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.470 | 8.497 | 8.360 | 8.379 | 4,418,846 | -0.03(-0.30%) |
Jul 30, 2003 | 8.379 | 8.452 | 8.366 | 8.405 | 4,499,534 | +0.03(+0.42%) |
Jul 29, 2003 | 8.366 | 8.392 | 8.285 | 8.370 | 4,395,178 | +0.02(+0.22%) |
Jul 28, 2003 | 8.400 | 8.414 | 8.300 | 8.352 | 3,246,894 | -0.03(-0.37%) |
Jul 25, 2003 | 8.354 | 8.431 | 8.293 | 8.382 | 3,501,869 | +0.04(+0.54%) |
Jul 24, 2003 | 8.366 | 8.459 | 8.338 | 8.338 | 3,830,718 | -0.03(-0.30%) |
Jul 23, 2003 | 8.484 | 8.504 | 8.345 | 8.363 | 6,728,323 | -0.08(-0.94%) |
Jul 22, 2003 | 8.428 | 8.488 | 8.366 | 8.442 | 3,771,906 | +0.05(+0.63%) |
Jul 21, 2003 | 8.505 | 8.505 | 8.366 | 8.389 | 3,272,356 | -0.12(-1.44%) |
Jul 18, 2003 | 8.428 | 8.513 | 8.366 | 8.512 | 4,237,387 | +0.14(+1.65%) |
Jul 17, 2003 | 8.324 | 8.432 | 8.289 | 8.374 | 4,683,862 | +0.06(+0.74%) |
Jul 16, 2003 | 8.463 | 8.484 | 8.275 | 8.313 | 5,325,065 | -0.16(-1.89%) |
Jul 15, 2003 | 8.617 | 8.619 | 8.462 | 8.473 | 3,609,453 | -0.12(-1.35%) |
Jul 14, 2003 | 8.658 | 8.674 | 8.572 | 8.589 | 7,001,945 | +0.05(+0.57%) |
Jul 11, 2003 | 8.540 | 8.575 | 8.505 | 8.540 | 3,906,027 | +0.02(+0.26%) |
Jul 10, 2003 | 8.721 | 8.724 | 8.470 | 8.518 | 7,203,487 | -0.23(-2.58%) |
Jul 09, 2003 | 8.813 | 8.819 | 8.734 | 8.743 | 2,900,831 | -0.07(-0.79%) |
Jul 08, 2003 | 8.870 | 8.879 | 8.787 | 8.813 | 4,100,038 | -0.03(-0.35%) |
Jul 07, 2003 | 8.888 | 8.955 | 8.827 | 8.844 | 3,115,641 | -0.03(-0.30%) |
Jul 03, 2003 | 8.962 | 8.962 | 8.866 | 8.870 | 1,931,855 | -0.09(-1.03%) |
Jul 02, 2003 | 8.909 | 8.962 | 8.860 | 8.962 | 4,828,384 | +0.06(+0.64%) |
Jul 01, 2003 | 8.904 | 8.954 | 8.854 | 8.905 | 3,325,789 | -0.06(-0.62%) |
Jun 30, 2003 | 8.923 | 8.973 | 8.898 | 8.961 | 3,481,069 | +0.04(+0.41%) |
Jun 27, 2003 | 9.014 | 9.014 | 8.879 | 8.925 | 2,886,128 | -0.03(-0.30%) |
Jun 26, 2003 | 8.989 | 9.046 | 8.937 | 8.951 | 3,283,114 | +0.02(+0.23%) |
Jun 25, 2003 | 8.985 | 9.063 | 8.927 | 8.930 | 3,968,785 | -0.05(-0.54%) |
Jun 24, 2003 | 9.010 | 9.049 | 8.905 | 8.979 | 4,025,087 | -0.03(-0.34%) |
Jun 23, 2003 | 9.092 | 9.121 | 8.930 | 9.010 | 2,538,272 | -0.07(-0.74%) |
Jun 20, 2003 | 9.116 | 9.159 | 9.057 | 9.077 | 5,827,483 | -0.02(-0.18%) |
Jun 19, 2003 | 9.132 | 9.132 | 9.057 | 9.093 | 4,263,925 | +0.02(+0.22%) |
Jun 18, 2003 | 9.070 | 9.118 | 9.029 | 9.074 | 2,710,407 | +0.00(+0.05%) |
Jun 17, 2003 | 9.195 | 9.195 | 9.033 | 9.070 | 5,195,963 | -0.09(-0.93%) |
Jun 16, 2003 | 9.007 | 9.155 | 8.968 | 9.155 | 3,703,769 | +0.24(+2.66%) |
Jun 13, 2003 | 9.035 | 9.070 | 8.902 | 8.918 | 5,419,022 | -0.10(-1.10%) |
Jun 12, 2003 | 8.923 | 9.045 | 8.820 | 9.017 | 6,961,781 | +0.24(+2.78%) |
Jun 11, 2003 | 8.763 | 8.795 | 8.715 | 8.773 | 5,816,725 | +0.03(+0.35%) |
Jun 10, 2003 | 8.739 | 8.777 | 8.704 | 8.742 | 3,743,575 | +0.03(+0.32%) |
Jun 09, 2003 | 8.702 | 8.781 | 8.699 | 8.714 | 5,909,247 | +0.01(+0.16%) |
Jun 06, 2003 | 8.812 | 8.855 | 8.696 | 8.700 | 4,570,181 | -0.08(-0.87%) |
Jun 05, 2003 | 8.866 | 8.866 | 8.750 | 8.777 | 3,832,870 | -0.09(-1.02%) |
Jun 04, 2003 | 8.867 | 8.901 | 8.824 | 8.867 | 4,302,655 | +0.01(+0.08%) |
Jun 03, 2003 | 8.837 | 8.888 | 8.802 | 8.860 | 5,850,076 | +0.03(+0.36%) |
Jun 02, 2003 | 8.819 | 8.887 | 8.794 | 8.828 | 4,732,992 | +0.04(+0.51%) |
May 30, 2003 | 8.682 | 8.794 | 8.681 | 8.784 | 8,032,962 | +0.10(+1.19%) |
May 29, 2003 | 8.854 | 8.874 | 8.622 | 8.681 | 8,595,269 | -0.17(-1.95%) |
May 28, 2003 | 8.923 | 8.954 | 8.845 | 8.854 | 9,957,645 | -0.16(-1.78%) |
May 27, 2003 | 8.922 | 9.015 | 8.826 | 9.014 | 9,630,948 | +0.09(+1.03%) |
May 23, 2003 | 8.728 | 8.947 | 8.727 | 8.922 | 10,541,828 | +0.24(+2.73%) |
May 22, 2003 | 8.589 | 8.696 | 8.583 | 8.685 | 8,618,221 | +0.10(+1.14%) |
May 21, 2003 | 8.644 | 8.646 | 8.586 | 8.587 | 17,172,250 | -0.15(-1.77%) |
May 20, 2003 | 8.707 | 8.749 | 8.667 | 8.742 | 7,015,931 | +0.11(+1.29%) |
May 19, 2003 | 8.618 | 8.665 | 8.519 | 8.630 | 5,827,483 | +0.00(+0.02%) |
May 16, 2003 | 8.487 | 8.644 | 8.476 | 8.629 | 5,789,829 | +0.18(+2.11%) |
May 15, 2003 | 8.386 | 8.466 | 8.352 | 8.451 | 4,848,825 | +0.09(+1.07%) |
May 14, 2003 | 8.331 | 8.366 | 8.297 | 8.361 | 3,115,641 | +0.04(+0.45%) |
May 13, 2003 | 8.338 | 8.350 | 8.286 | 8.324 | 3,373,126 | -0.03(-0.33%) |
May 12, 2003 | 8.250 | 8.359 | 8.226 | 8.352 | 2,814,764 | +0.08(+0.94%) |
May 09, 2003 | 8.261 | 8.294 | 8.215 | 8.274 | 3,161,185 | +0.05(+0.64%) |
May 08, 2003 | 8.202 | 8.267 | 8.186 | 8.221 | 2,726,186 | -0.02(-0.20%) |
May 07, 2003 | 8.285 | 8.287 | 8.193 | 8.237 | 4,224,836 | -0.05(-0.57%) |
May 06, 2003 | 8.294 | 8.322 | 8.243 | 8.285 | 3,350,892 | -0.00(-0.03%) |
May 05, 2003 | 8.303 | 8.331 | 8.223 | 8.287 | 2,916,252 | +0.02(+0.20%) |
May 02, 2003 | 8.175 | 8.271 | 8.173 | 8.271 | 3,426,201 | +0.04(+0.54%) |