Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.745 | 8.811 | 8.613 | 8.685 | 3,360,629 | -0.01(-0.08%) |
Jul 30, 2003 | 8.652 | 8.718 | 8.586 | 8.692 | 2,017,466 | +0.06(+0.69%) |
Jul 29, 2003 | 8.685 | 8.718 | 8.553 | 8.632 | 3,239,142 | +0.00(+0.00%) |
Jul 28, 2003 | 8.692 | 8.732 | 8.606 | 8.632 | 2,105,215 | -0.09(-1.06%) |
Jul 25, 2003 | 8.533 | 8.758 | 8.507 | 8.725 | 2,930,508 | +0.26(+3.04%) |
Jul 24, 2003 | 8.176 | 8.593 | 8.130 | 8.467 | 4,082,136 | +0.28(+3.47%) |
Jul 23, 2003 | 8.117 | 8.196 | 8.057 | 8.183 | 1,823,360 | +0.07(+0.81%) |
Jul 22, 2003 | 8.024 | 8.196 | 7.932 | 8.117 | 3,133,692 | +0.13(+1.66%) |
Jul 21, 2003 | 8.190 | 8.203 | 7.899 | 7.985 | 3,507,230 | -0.20(-2.50%) |
Jul 18, 2003 | 8.269 | 8.315 | 8.051 | 8.190 | 3,621,909 | -0.15(-1.74%) |
Jul 17, 2003 | 8.308 | 8.375 | 8.289 | 8.335 | 2,046,212 | -0.09(-1.02%) |
Jul 16, 2003 | 8.355 | 8.427 | 8.216 | 8.421 | 2,016,710 | +0.01(+0.08%) |
Jul 15, 2003 | 8.447 | 8.467 | 8.335 | 8.414 | 1,823,511 | +0.02(+0.24%) |
Jul 14, 2003 | 8.540 | 8.573 | 8.361 | 8.394 | 2,167,396 | -0.10(-1.17%) |
Jul 11, 2003 | 8.427 | 8.494 | 8.414 | 8.494 | 1,570,401 | +0.11(+1.34%) |
Jul 10, 2003 | 8.560 | 8.566 | 8.361 | 8.381 | 3,707,085 | -0.24(-2.84%) |
Jul 09, 2003 | 8.626 | 8.718 | 8.573 | 8.626 | 1,655,275 | -0.10(-1.14%) |
Jul 08, 2003 | 8.751 | 8.791 | 8.652 | 8.725 | 1,538,176 | -0.09(-1.05%) |
Jul 07, 2003 | 8.639 | 8.817 | 8.626 | 8.817 | 2,641,845 | +0.24(+2.85%) |
Jul 03, 2003 | 8.599 | 8.679 | 8.566 | 8.573 | 997,916 | -0.05(-0.61%) |
Jul 02, 2003 | 8.566 | 8.652 | 8.540 | 8.626 | 1,913,529 | +0.02(+0.23%) |
Jul 01, 2003 | 8.474 | 8.646 | 8.461 | 8.606 | 1,922,607 | +0.10(+1.17%) |
Jun 30, 2003 | 8.573 | 8.593 | 8.461 | 8.507 | 4,548,113 | +0.05(+0.55%) |
Jun 27, 2003 | 8.461 | 8.513 | 8.408 | 8.461 | 1,781,452 | +0.03(+0.31%) |
Jun 26, 2003 | 8.361 | 8.474 | 8.315 | 8.434 | 1,758,759 | +0.04(+0.47%) |
Jun 25, 2003 | 8.705 | 8.705 | 8.394 | 8.394 | 1,915,647 | -0.23(-2.68%) |
Jun 24, 2003 | 8.388 | 8.692 | 8.375 | 8.626 | 2,926,575 | +0.25(+3.00%) |
Jun 23, 2003 | 8.408 | 8.427 | 8.308 | 8.375 | 1,416,992 | -0.07(-0.78%) |
Jun 20, 2003 | 8.500 | 8.500 | 8.381 | 8.441 | 3,258,507 | +0.01(+0.08%) |
Jun 19, 2003 | 8.613 | 8.659 | 8.361 | 8.434 | 3,585,901 | -0.17(-1.92%) |
Jun 18, 2003 | 8.659 | 8.665 | 8.566 | 8.599 | 2,309,761 | -0.07(-0.84%) |
Jun 17, 2003 | 8.672 | 8.685 | 8.546 | 8.672 | 2,562,720 | +0.01(+0.15%) |
Jun 16, 2003 | 8.527 | 8.659 | 8.461 | 8.659 | 2,453,639 | +0.18(+2.10%) |
Jun 13, 2003 | 8.394 | 8.487 | 8.322 | 8.480 | 2,961,523 | +0.12(+1.42%) |
Jun 12, 2003 | 8.441 | 8.441 | 8.262 | 8.361 | 2,181,920 | +0.02(+0.24%) |
Jun 11, 2003 | 8.190 | 8.342 | 8.156 | 8.342 | 1,976,466 | +0.20(+2.44%) |
Jun 10, 2003 | 8.176 | 8.209 | 8.110 | 8.143 | 1,585,984 | -0.03(-0.32%) |
Jun 09, 2003 | 8.256 | 8.262 | 8.170 | 8.170 | 1,648,316 | -0.09(-1.12%) |
Jun 06, 2003 | 8.328 | 8.328 | 8.223 | 8.262 | 3,289,522 | +0.10(+1.21%) |
Jun 05, 2003 | 8.216 | 8.256 | 8.150 | 8.163 | 1,961,186 | -0.08(-0.96%) |
Jun 04, 2003 | 8.057 | 8.308 | 8.057 | 8.242 | 2,020,038 | +0.20(+2.55%) |
Jun 03, 2003 | 8.084 | 8.084 | 7.971 | 8.037 | 1,287,941 | +0.00(+0.00%) |
Jun 02, 2003 | 8.064 | 8.077 | 7.952 | 8.037 | 2,189,636 | +0.13(+1.59%) |
May 30, 2003 | 7.700 | 7.938 | 7.674 | 7.912 | 7,981,967 | +0.22(+2.92%) |
May 29, 2003 | 7.859 | 7.859 | 7.687 | 7.687 | 3,490,285 | -0.15(-1.86%) |
May 28, 2003 | 7.899 | 7.899 | 7.813 | 7.833 | 2,681,332 | +0.01(+0.17%) |
May 27, 2003 | 7.866 | 7.919 | 7.800 | 7.819 | 1,958,463 | -0.11(-1.33%) |
May 23, 2003 | 7.879 | 7.965 | 7.879 | 7.925 | 1,854,980 | +0.03(+0.33%) |
May 22, 2003 | 7.727 | 7.919 | 7.720 | 7.899 | 2,763,029 | +0.19(+2.40%) |
May 21, 2003 | 7.720 | 7.740 | 7.687 | 7.714 | 2,354,240 | -0.01(-0.17%) |
May 20, 2003 | 7.733 | 7.793 | 7.694 | 7.727 | 2,011,717 | +0.04(+0.52%) |
May 19, 2003 | 7.707 | 7.747 | 7.681 | 7.687 | 1,798,699 | -0.03(-0.43%) |
May 16, 2003 | 7.634 | 7.760 | 7.634 | 7.720 | 1,729,257 | +0.04(+0.52%) |
May 15, 2003 | 7.667 | 7.727 | 7.634 | 7.681 | 1,417,597 | +0.03(+0.35%) |
May 14, 2003 | 7.608 | 7.681 | 7.601 | 7.654 | 1,858,157 | +0.06(+0.78%) |
May 13, 2003 | 7.502 | 7.634 | 7.489 | 7.595 | 2,781,335 | +0.07(+0.97%) |
May 12, 2003 | 7.403 | 7.542 | 7.383 | 7.522 | 2,895,560 | +0.08(+1.07%) |
May 09, 2003 | 7.350 | 7.443 | 7.291 | 7.443 | 6,717,627 | +0.20(+2.74%) |
May 08, 2003 | 7.145 | 7.284 | 7.139 | 7.244 | 2,273,148 | +0.07(+1.01%) |
May 07, 2003 | 7.158 | 7.258 | 7.132 | 7.172 | 2,110,964 | -0.03(-0.37%) |
May 06, 2003 | 7.224 | 7.271 | 7.119 | 7.198 | 3,378,481 | +0.00(+0.00%) |
May 05, 2003 | 7.304 | 7.310 | 7.172 | 7.198 | 2,109,754 | -0.06(-0.82%) |