Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.895 | 8.914 | 8.649 | 8.680 | 26,275,312 | -0.14(-1.56%) |
Jul 30, 2003 | 8.900 | 8.941 | 8.807 | 8.818 | 11,092,074 | -0.08(-0.93%) |
Jul 29, 2003 | 8.924 | 8.950 | 8.847 | 8.900 | 13,507,304 | -0.02(-0.17%) |
Jul 28, 2003 | 8.984 | 8.984 | 8.897 | 8.916 | 12,760,731 | -0.03(-0.36%) |
Jul 25, 2003 | 8.847 | 8.972 | 8.807 | 8.948 | 13,556,203 | +0.11(+1.24%) |
Jul 24, 2003 | 9.017 | 9.017 | 8.831 | 8.838 | 16,766,614 | -0.08(-0.85%) |
Jul 23, 2003 | 8.931 | 8.933 | 8.831 | 8.914 | 12,489,170 | -0.01(-0.15%) |
Jul 22, 2003 | 8.814 | 8.967 | 8.795 | 8.928 | 23,167,062 | +0.13(+1.42%) |
Jul 21, 2003 | 8.818 | 8.818 | 8.709 | 8.802 | 15,702,201 | -0.02(-0.27%) |
Jul 18, 2003 | 8.787 | 8.843 | 8.723 | 8.826 | 13,897,909 | +0.07(+0.84%) |
Jul 17, 2003 | 8.847 | 8.881 | 8.715 | 8.752 | 12,974,079 | -0.17(-1.91%) |
Jul 16, 2003 | 8.921 | 8.959 | 8.847 | 8.922 | 18,889,036 | +0.00(+0.02%) |
Jul 15, 2003 | 8.594 | 9.043 | 8.594 | 8.921 | 21,988,554 | -0.19(-2.07%) |
Jul 14, 2003 | 9.087 | 9.227 | 9.062 | 9.110 | 23,703,490 | +0.20(+2.22%) |
Jul 11, 2003 | 8.826 | 8.924 | 8.801 | 8.912 | 14,838,621 | +0.16(+1.79%) |
Jul 10, 2003 | 8.732 | 8.830 | 8.546 | 8.756 | 16,433,930 | +0.02(+0.28%) |
Jul 09, 2003 | 8.727 | 8.783 | 8.665 | 8.732 | 15,296,461 | +0.01(+0.06%) |
Jul 08, 2003 | 8.709 | 8.752 | 8.653 | 8.727 | 18,796,188 | -0.06(-0.66%) |
Jul 07, 2003 | 8.813 | 8.850 | 8.764 | 8.785 | 13,119,028 | +0.08(+0.87%) |
Jul 03, 2003 | 8.756 | 8.795 | 8.684 | 8.709 | 6,772,716 | -0.05(-0.53%) |
Jul 02, 2003 | 8.740 | 8.759 | 8.709 | 8.756 | 9,326,493 | +0.04(+0.51%) |
Jul 01, 2003 | 8.658 | 8.732 | 8.569 | 8.711 | 17,632,232 | +0.05(+0.62%) |
Jun 30, 2003 | 8.787 | 8.831 | 8.649 | 8.658 | 19,172,240 | -0.11(-1.27%) |
Jun 27, 2003 | 8.850 | 8.885 | 8.718 | 8.770 | 9,166,700 | -0.07(-0.82%) |
Jun 26, 2003 | 8.694 | 8.849 | 8.675 | 8.842 | 12,182,682 | +0.14(+1.58%) |
Jun 25, 2003 | 8.754 | 8.823 | 8.694 | 8.704 | 11,789,749 | -0.05(-0.55%) |
Jun 24, 2003 | 8.720 | 8.801 | 8.692 | 8.752 | 10,394,398 | +0.03(+0.37%) |
Jun 23, 2003 | 8.764 | 8.809 | 8.701 | 8.720 | 10,494,233 | -0.08(-0.86%) |
Jun 20, 2003 | 8.830 | 8.916 | 8.773 | 8.795 | 17,080,378 | +0.02(+0.20%) |
Jun 19, 2003 | 8.933 | 8.933 | 8.771 | 8.778 | 12,075,862 | -0.15(-1.73%) |
Jun 18, 2003 | 8.864 | 8.933 | 8.850 | 8.933 | 10,927,624 | +0.03(+0.39%) |
Jun 17, 2003 | 9.070 | 9.070 | 8.864 | 8.898 | 12,639,649 | +0.00(+0.00%) |
Jun 16, 2003 | 8.830 | 8.909 | 8.799 | 8.898 | 11,709,416 | +0.17(+1.93%) |
Jun 13, 2003 | 8.861 | 8.890 | 8.728 | 8.730 | 13,505,267 | -0.12(-1.38%) |
Jun 12, 2003 | 8.890 | 8.904 | 8.761 | 8.852 | 12,740,647 | +0.02(+0.19%) |
Jun 11, 2003 | 8.735 | 8.837 | 8.649 | 8.835 | 17,904,374 | +0.14(+1.60%) |
Jun 10, 2003 | 8.603 | 8.696 | 8.524 | 8.696 | 14,649,722 | +0.14(+1.65%) |
Jun 09, 2003 | 8.584 | 8.589 | 8.508 | 8.555 | 12,608,796 | -0.09(-0.99%) |
Jun 06, 2003 | 8.740 | 8.787 | 8.641 | 8.641 | 16,325,947 | -0.05(-0.59%) |
Jun 05, 2003 | 8.630 | 8.709 | 8.512 | 8.692 | 14,026,267 | +0.06(+0.72%) |
Jun 04, 2003 | 8.435 | 8.660 | 8.435 | 8.630 | 18,325,250 | +0.17(+1.97%) |
Jun 03, 2003 | 8.417 | 8.471 | 8.387 | 8.464 | 10,545,168 | +0.06(+0.76%) |
Jun 02, 2003 | 8.335 | 8.491 | 8.335 | 8.400 | 16,556,467 | +0.10(+1.24%) |
May 30, 2003 | 8.191 | 8.318 | 8.177 | 8.297 | 13,942,442 | +0.13(+1.53%) |
May 29, 2003 | 8.186 | 8.251 | 8.122 | 8.172 | 12,488,588 | -0.03(-0.38%) |
May 28, 2003 | 8.287 | 8.320 | 8.177 | 8.203 | 13,543,978 | -0.08(-1.02%) |
May 27, 2003 | 8.091 | 8.290 | 8.052 | 8.287 | 16,899,338 | +0.16(+1.99%) |
May 23, 2003 | 8.117 | 8.160 | 8.100 | 8.125 | 9,089,568 | +0.04(+0.47%) |
May 22, 2003 | 8.151 | 8.220 | 8.079 | 8.088 | 11,297,563 | -0.04(-0.47%) |
May 21, 2003 | 8.143 | 8.211 | 8.107 | 8.125 | 12,718,818 | -0.01(-0.17%) |
May 20, 2003 | 8.143 | 8.211 | 8.074 | 8.139 | 11,025,129 | -0.03(-0.38%) |
May 19, 2003 | 8.313 | 8.313 | 8.160 | 8.170 | 10,797,810 | -0.14(-1.72%) |
May 16, 2003 | 8.268 | 8.361 | 8.235 | 8.313 | 11,572,034 | +0.04(+0.54%) |
May 15, 2003 | 8.259 | 8.313 | 8.225 | 8.268 | 11,624,426 | +0.07(+0.80%) |
May 14, 2003 | 8.271 | 8.277 | 8.148 | 8.203 | 11,774,613 | -0.03(-0.35%) |
May 13, 2003 | 8.244 | 8.280 | 8.213 | 8.232 | 9,515,101 | -0.03(-0.37%) |
May 12, 2003 | 8.180 | 8.278 | 8.125 | 8.263 | 11,348,208 | +0.12(+1.43%) |
May 09, 2003 | 8.134 | 8.174 | 8.045 | 8.146 | 13,904,895 | +0.06(+0.72%) |
May 08, 2003 | 8.125 | 8.203 | 8.072 | 8.088 | 11,299,018 | -0.12(-1.40%) |
May 07, 2003 | 8.283 | 8.323 | 8.163 | 8.203 | 14,836,292 | -0.11(-1.32%) |
May 06, 2003 | 8.294 | 8.325 | 8.235 | 8.313 | 14,390,968 | +0.06(+0.71%) |
May 05, 2003 | 8.417 | 8.417 | 8.232 | 8.254 | 13,291,336 | -0.16(-1.94%) |
May 02, 2003 | 8.311 | 8.435 | 8.289 | 8.417 | 15,296,752 | +0.11(+1.28%) |