Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.232 | 8.340 | 8.188 | 8.311 | 4,837,397 | +0.07(+0.82%) |
Aug 28, 2003 | 8.217 | 8.276 | 8.138 | 8.244 | 5,164,655 | +0.03(+0.39%) |
Aug 27, 2003 | 8.320 | 8.328 | 8.203 | 8.211 | 5,228,602 | -0.13(-1.54%) |
Aug 26, 2003 | 8.364 | 8.390 | 8.232 | 8.340 | 7,298,157 | -0.04(-0.45%) |
Aug 25, 2003 | 8.343 | 8.407 | 8.290 | 8.378 | 7,086,824 | +0.05(+0.56%) |
Aug 22, 2003 | 8.539 | 8.542 | 8.311 | 8.331 | 4,860,992 | -0.14(-1.66%) |
Aug 21, 2003 | 8.545 | 8.595 | 8.466 | 8.472 | 5,923,469 | -0.01(-0.10%) |
Aug 20, 2003 | 8.437 | 8.516 | 8.437 | 8.480 | 6,937,045 | -0.02(-0.21%) |
Aug 19, 2003 | 8.554 | 8.554 | 8.422 | 8.498 | 5,326,745 | -0.05(-0.55%) |
Aug 18, 2003 | 8.510 | 8.568 | 8.475 | 8.545 | 7,574,804 | +0.04(+0.41%) |
Aug 15, 2003 | 8.495 | 8.510 | 8.410 | 8.510 | 3,032,520 | -0.01(-0.17%) |
Aug 14, 2003 | 8.407 | 8.554 | 8.349 | 8.524 | 6,464,111 | +0.12(+1.39%) |
Aug 13, 2003 | 8.434 | 8.565 | 8.337 | 8.407 | 15,489,520 | -0.06(-0.69%) |
Aug 12, 2003 | 8.378 | 8.495 | 8.320 | 8.466 | 9,639,230 | +0.16(+1.90%) |
Aug 11, 2003 | 8.130 | 8.480 | 8.130 | 8.308 | 20,774,546 | -0.25(-2.97%) |
Aug 08, 2003 | 8.539 | 8.606 | 8.445 | 8.562 | 7,098,109 | +0.08(+0.97%) |
Aug 07, 2003 | 8.311 | 8.501 | 8.270 | 8.480 | 7,856,923 | +0.13(+1.54%) |
Aug 06, 2003 | 8.188 | 8.472 | 8.115 | 8.352 | 10,218,172 | +0.17(+2.04%) |
Aug 05, 2003 | 8.422 | 8.562 | 8.173 | 8.185 | 18,243,000 | +0.18(+2.30%) |
Aug 04, 2003 | 7.931 | 8.042 | 7.676 | 8.001 | 8,352,084 | +0.00(+0.04%) |
Aug 01, 2003 | 8.153 | 8.185 | 7.875 | 7.998 | 6,193,961 | -0.11(-1.33%) |
Jul 31, 2003 | 8.238 | 8.244 | 8.051 | 8.106 | 7,099,477 | +0.01(+0.07%) |
Jul 30, 2003 | 8.130 | 8.223 | 7.969 | 8.100 | 16,679,890 | -0.17(-2.05%) |
Jul 29, 2003 | 8.422 | 8.428 | 8.179 | 8.270 | 7,718,770 | -0.20(-2.35%) |
Jul 28, 2003 | 8.480 | 8.524 | 8.393 | 8.469 | 5,945,013 | -0.06(-0.69%) |
Jul 25, 2003 | 8.320 | 8.527 | 8.308 | 8.527 | 5,479,602 | +0.27(+3.26%) |
Jul 24, 2003 | 8.372 | 8.478 | 8.249 | 8.258 | 5,869,097 | +0.00(+0.00%) |
Jul 23, 2003 | 8.162 | 8.305 | 8.130 | 8.258 | 5,896,454 | +0.11(+1.33%) |
Jul 22, 2003 | 8.159 | 8.255 | 8.045 | 8.150 | 6,566,358 | +0.02(+0.29%) |
Jul 21, 2003 | 8.188 | 8.232 | 8.027 | 8.127 | 4,963,923 | -0.02(-0.29%) |
Jul 18, 2003 | 8.232 | 8.244 | 8.077 | 8.150 | 7,951,989 | -0.03(-0.32%) |
Jul 17, 2003 | 8.299 | 8.337 | 8.144 | 8.176 | 5,900,557 | -0.12(-1.41%) |
Jul 16, 2003 | 8.475 | 8.480 | 8.287 | 8.293 | 5,737,442 | -0.18(-2.07%) |
Jul 15, 2003 | 8.583 | 8.600 | 8.393 | 8.469 | 5,334,610 | -0.07(-0.86%) |
Jul 14, 2003 | 8.568 | 8.650 | 8.489 | 8.542 | 5,334,610 | +0.04(+0.45%) |
Jul 11, 2003 | 8.621 | 8.621 | 8.463 | 8.504 | 5,044,626 | +0.06(+0.76%) |
Jul 10, 2003 | 8.630 | 8.630 | 8.355 | 8.440 | 6,423,760 | -0.20(-2.37%) |
Jul 09, 2003 | 8.615 | 8.688 | 8.574 | 8.644 | 6,271,928 | -0.01(-0.07%) |
Jul 08, 2003 | 8.606 | 8.659 | 8.536 | 8.650 | 4,533,735 | +0.01(+0.07%) |
Jul 07, 2003 | 8.521 | 8.682 | 8.518 | 8.644 | 4,965,633 | +0.16(+1.90%) |
Jul 03, 2003 | 8.466 | 8.568 | 8.378 | 8.483 | 4,793,284 | +0.09(+1.08%) |
Jul 02, 2003 | 8.334 | 8.422 | 8.261 | 8.393 | 5,952,536 | +0.11(+1.31%) |
Jul 01, 2003 | 8.247 | 8.305 | 8.124 | 8.285 | 8,211,196 | +0.00(+0.04%) |
Jun 30, 2003 | 8.334 | 8.399 | 8.182 | 8.282 | 6,772,903 | -0.02(-0.28%) |
Jun 27, 2003 | 8.349 | 8.349 | 8.252 | 8.305 | 7,550,183 | -0.02(-0.28%) |
Jun 26, 2003 | 8.337 | 8.378 | 8.267 | 8.328 | 7,609,343 | +0.01(+0.07%) |
Jun 25, 2003 | 8.372 | 8.475 | 8.302 | 8.323 | 9,767,808 | -0.05(-0.59%) |
Jun 24, 2003 | 8.364 | 8.475 | 8.308 | 8.372 | 8,548,029 | +0.12(+1.49%) |
Jun 23, 2003 | 8.258 | 8.305 | 8.173 | 8.249 | 5,973,053 | -0.03(-0.39%) |
Jun 20, 2003 | 8.352 | 8.402 | 8.247 | 8.282 | 7,960,538 | +0.02(+0.21%) |
Jun 19, 2003 | 8.466 | 8.495 | 8.235 | 8.264 | 6,227,131 | -0.18(-2.11%) |
Jun 18, 2003 | 8.495 | 8.574 | 8.425 | 8.442 | 6,679,205 | -0.05(-0.59%) |
Jun 17, 2003 | 8.568 | 8.583 | 8.393 | 8.492 | 7,285,504 | -0.05(-0.55%) |
Jun 16, 2003 | 8.451 | 8.565 | 8.393 | 8.539 | 4,705,058 | +0.15(+1.85%) |
Jun 13, 2003 | 8.495 | 8.495 | 8.308 | 8.384 | 5,727,183 | -0.06(-0.73%) |
Jun 12, 2003 | 8.454 | 8.480 | 8.293 | 8.445 | 7,639,435 | +0.06(+0.77%) |
Jun 11, 2003 | 8.273 | 8.381 | 8.232 | 8.381 | 9,002,155 | +0.11(+1.31%) |
Jun 10, 2003 | 8.334 | 8.369 | 8.115 | 8.273 | 10,124,475 | -0.01(-0.11%) |
Jun 09, 2003 | 8.437 | 8.463 | 8.188 | 8.282 | 5,285,709 | -0.18(-2.14%) |
Jun 06, 2003 | 8.480 | 8.633 | 8.440 | 8.463 | 9,331,123 | +0.05(+0.56%) |
Jun 05, 2003 | 8.325 | 8.442 | 8.323 | 8.416 | 6,130,014 | +0.09(+1.09%) |
Jun 04, 2003 | 8.176 | 8.378 | 8.159 | 8.325 | 5,631,091 | +0.15(+1.82%) |
Jun 03, 2003 | 8.276 | 8.285 | 8.042 | 8.176 | 6,573,881 | -0.06(-0.67%) |