Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.028 | 8.161 | 7.904 | 8.005 | 8,341,183 | +0.03(+0.40%) |
Jul 30, 2003 | 7.989 | 8.012 | 7.904 | 7.973 | 9,251,591 | +0.01(+0.13%) |
Jul 29, 2003 | 8.197 | 8.197 | 7.913 | 7.962 | 11,181,633 | -0.23(-2.86%) |
Jul 28, 2003 | 8.122 | 8.245 | 8.010 | 8.197 | 10,464,061 | +0.07(+0.92%) |
Jul 25, 2003 | 8.010 | 8.124 | 7.955 | 8.122 | 7,547,884 | +0.13(+1.58%) |
Jul 24, 2003 | 8.170 | 8.257 | 7.984 | 7.996 | 11,593,485 | -0.09(-1.08%) |
Jul 23, 2003 | 8.339 | 8.366 | 7.957 | 8.083 | 16,815,240 | -0.16(-1.92%) |
Jul 22, 2003 | 8.371 | 8.403 | 8.176 | 8.241 | 11,459,767 | -0.13(-1.55%) |
Jul 21, 2003 | 8.525 | 8.570 | 8.314 | 8.371 | 12,371,301 | -0.06(-0.70%) |
Jul 18, 2003 | 8.158 | 8.465 | 8.019 | 8.430 | 9,509,174 | +0.27(+3.33%) |
Jul 17, 2003 | 8.117 | 8.252 | 7.906 | 8.158 | 9,822,778 | +0.04(+0.50%) |
Jul 16, 2003 | 8.206 | 8.259 | 8.088 | 8.117 | 7,356,174 | -0.08(-0.98%) |
Jul 15, 2003 | 8.234 | 8.323 | 8.117 | 8.197 | 8,205,494 | -0.04(-0.43%) |
Jul 14, 2003 | 8.419 | 8.451 | 8.191 | 8.232 | 8,231,112 | -0.17(-1.99%) |
Jul 11, 2003 | 8.286 | 8.444 | 8.232 | 8.399 | 6,433,943 | +0.11(+1.37%) |
Jul 10, 2003 | 8.525 | 8.525 | 8.202 | 8.286 | 12,878,584 | -0.25(-2.93%) |
Jul 09, 2003 | 8.472 | 8.605 | 8.472 | 8.536 | 9,407,548 | +0.09(+1.03%) |
Jul 08, 2003 | 8.437 | 8.474 | 8.348 | 8.449 | 7,997,457 | +0.01(+0.15%) |
Jul 07, 2003 | 8.525 | 8.525 | 8.373 | 8.437 | 10,033,630 | -0.10(-1.12%) |
Jul 03, 2003 | 8.531 | 8.634 | 8.295 | 8.533 | 5,967,197 | +0.00(+0.04%) |
Jul 02, 2003 | 8.499 | 8.573 | 8.346 | 8.529 | 7,784,635 | +0.03(+0.36%) |
Jul 01, 2003 | 8.449 | 8.531 | 8.263 | 8.499 | 7,609,816 | +0.05(+0.59%) |
Jun 30, 2003 | 8.525 | 8.561 | 8.433 | 8.449 | 6,176,079 | -0.02(-0.25%) |
Jun 27, 2003 | 8.483 | 8.595 | 8.460 | 8.470 | 7,485,107 | -0.01(-0.15%) |
Jun 26, 2003 | 8.517 | 8.637 | 8.424 | 8.483 | 13,735,786 | -0.07(-0.81%) |
Jun 25, 2003 | 8.490 | 8.650 | 8.428 | 8.552 | 11,133,213 | +0.12(+1.37%) |
Jun 24, 2003 | 8.348 | 8.488 | 8.330 | 8.437 | 8,943,336 | +0.04(+0.53%) |
Jun 23, 2003 | 8.396 | 8.497 | 8.211 | 8.392 | 5,704,266 | -0.00(-0.04%) |
Jun 20, 2003 | 8.501 | 8.596 | 8.392 | 8.396 | 11,880,908 | -0.10(-1.23%) |
Jun 19, 2003 | 8.390 | 8.612 | 8.337 | 8.501 | 7,258,772 | +0.11(+1.31%) |
Jun 18, 2003 | 8.438 | 8.513 | 8.325 | 8.390 | 9,887,244 | -0.05(-0.57%) |
Jun 17, 2003 | 8.534 | 8.650 | 8.364 | 8.438 | 8,393,263 | -0.10(-1.12%) |
Jun 16, 2003 | 8.559 | 8.721 | 8.414 | 8.534 | 10,192,121 | -0.02(-0.29%) |
Jun 13, 2003 | 8.765 | 8.767 | 8.499 | 8.559 | 7,471,313 | -0.21(-2.35%) |
Jun 12, 2003 | 8.842 | 8.907 | 8.653 | 8.765 | 10,424,649 | -0.08(-0.86%) |
Jun 11, 2003 | 8.607 | 8.850 | 8.509 | 8.842 | 11,560,829 | +0.30(+3.49%) |
Jun 10, 2003 | 8.499 | 8.607 | 8.472 | 8.543 | 9,063,260 | +0.08(+0.97%) |
Jun 09, 2003 | 8.383 | 8.495 | 8.337 | 8.461 | 7,911,315 | +0.05(+0.55%) |
Jun 06, 2003 | 8.358 | 8.490 | 8.358 | 8.415 | 10,225,058 | +0.01(+0.06%) |
Jun 05, 2003 | 8.277 | 8.428 | 8.275 | 8.410 | 11,188,671 | +0.03(+0.40%) |
Jun 04, 2003 | 8.215 | 8.456 | 8.206 | 8.376 | 27,375,578 | -0.13(-1.54%) |
Jun 03, 2003 | 8.589 | 8.589 | 8.438 | 8.508 | 8,016,600 | -0.08(-0.95%) |
Jun 02, 2003 | 8.602 | 8.659 | 8.490 | 8.589 | 7,908,500 | -0.05(-0.53%) |
May 30, 2003 | 8.403 | 8.703 | 8.326 | 8.636 | 8,794,980 | +0.23(+2.77%) |
May 29, 2003 | 8.472 | 8.481 | 8.373 | 8.403 | 8,454,914 | -0.08(-0.98%) |
May 28, 2003 | 8.602 | 8.632 | 8.447 | 8.486 | 8,226,889 | -0.12(-1.34%) |
May 27, 2003 | 8.268 | 8.614 | 8.268 | 8.602 | 9,968,601 | +0.22(+2.65%) |
May 23, 2003 | 8.371 | 8.415 | 8.215 | 8.380 | 5,808,143 | +0.01(+0.11%) |
May 22, 2003 | 8.392 | 8.470 | 8.357 | 8.371 | 7,921,449 | -0.07(-0.78%) |
May 21, 2003 | 8.179 | 8.525 | 8.174 | 8.437 | 10,524,023 | +0.22(+2.64%) |
May 20, 2003 | 8.305 | 8.334 | 8.152 | 8.220 | 11,331,679 | -0.12(-1.43%) |
May 19, 2003 | 8.374 | 8.417 | 8.321 | 8.339 | 9,913,706 | -0.08(-0.95%) |
May 16, 2003 | 8.328 | 8.438 | 8.243 | 8.419 | 9,910,891 | +0.09(+1.11%) |
May 15, 2003 | 8.323 | 8.367 | 8.234 | 8.326 | 8,070,650 | +0.01(+0.06%) |
May 14, 2003 | 8.167 | 8.392 | 8.101 | 8.321 | 11,852,475 | +0.16(+1.96%) |
May 13, 2003 | 8.083 | 8.172 | 7.994 | 8.161 | 8,708,556 | +0.08(+0.97%) |
May 12, 2003 | 7.966 | 8.161 | 7.934 | 8.083 | 8,544,716 | +0.09(+1.18%) |
May 09, 2003 | 7.939 | 8.042 | 7.815 | 7.989 | 6,197,474 | +0.10(+1.26%) |
May 08, 2003 | 7.993 | 8.016 | 7.815 | 7.890 | 11,316,196 | -0.12(-1.46%) |
May 07, 2003 | 7.941 | 8.074 | 7.856 | 8.007 | 11,284,103 | +0.07(+0.83%) |
May 06, 2003 | 7.755 | 7.984 | 7.739 | 7.941 | 10,648,732 | +0.19(+2.40%) |
May 05, 2003 | 7.689 | 7.810 | 7.675 | 7.755 | 7,983,663 | +0.05(+0.62%) |
May 02, 2003 | 7.565 | 7.730 | 7.522 | 7.707 | 8,717,845 | +0.22(+2.99%) |