Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.471 | 8.536 | 8.456 | 8.522 | 855,283 | +0.02(+0.20%) |
Aug 28, 2003 | 8.524 | 8.530 | 8.439 | 8.505 | 1,125,670 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,833 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.575 | 1,695,035 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.527 | 8.471 | 8.524 | 1,481,832 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.541 | 8.465 | 8.485 | 1,917,062 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.439 | 8.499 | 1,693,976 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.439 | 1,438,414 | -0.03(-0.37%) |
Aug 19, 2003 | 8.456 | 8.496 | 8.442 | 8.471 | 1,353,345 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,790 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.272 | 8.380 | 800,923 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,950 | +0.01(+0.17%) |
Aug 13, 2003 | 8.405 | 8.471 | 8.329 | 8.369 | 1,143,319 | -0.04(-0.44%) |
Aug 12, 2003 | 8.286 | 8.405 | 8.247 | 8.405 | 1,609,259 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.272 | 8.306 | 1,177,558 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.204 | 8.346 | 1,379,819 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.119 | 8.201 | 2,112,616 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.252 | 1,792,106 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.218 | 8.286 | 1,885,647 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,567 | -0.16(-1.95%) |
Aug 01, 2003 | 8.499 | 8.499 | 8.352 | 8.439 | 1,713,390 | -0.06(-0.70%) |
Jul 31, 2003 | 8.394 | 8.601 | 8.349 | 8.499 | 2,978,489 | +0.13(+1.52%) |
Jul 30, 2003 | 8.386 | 8.476 | 8.352 | 8.371 | 1,915,298 | +0.04(+0.44%) |
Jul 29, 2003 | 8.414 | 8.442 | 8.320 | 8.335 | 3,803,063 | -0.12(-1.47%) |
Jul 28, 2003 | 8.411 | 8.496 | 8.366 | 8.459 | 2,501,606 | +0.01(+0.10%) |
Jul 25, 2003 | 8.278 | 8.456 | 8.244 | 8.451 | 2,626,563 | +0.17(+2.09%) |
Jul 24, 2003 | 8.269 | 8.357 | 8.216 | 8.278 | 3,249,229 | +0.02(+0.24%) |
Jul 23, 2003 | 8.131 | 8.272 | 8.088 | 8.258 | 5,084,399 | +0.29(+3.63%) |
Jul 22, 2003 | 7.658 | 7.969 | 7.598 | 7.969 | 3,960,494 | +0.31(+4.07%) |
Jul 21, 2003 | 7.717 | 7.765 | 7.621 | 7.658 | 1,807,637 | -0.13(-1.67%) |
Jul 18, 2003 | 7.677 | 7.799 | 7.641 | 7.788 | 1,420,059 | +0.11(+1.40%) |
Jul 17, 2003 | 7.663 | 7.720 | 7.629 | 7.680 | 1,517,483 | -0.05(-0.70%) |
Jul 16, 2003 | 7.751 | 7.779 | 7.697 | 7.734 | 1,130,258 | -0.02(-0.22%) |
Jul 15, 2003 | 7.904 | 7.904 | 7.734 | 7.751 | 1,659,736 | -0.08(-1.01%) |
Jul 14, 2003 | 7.748 | 7.930 | 7.734 | 7.830 | 2,558,084 | +0.09(+1.17%) |
Jul 11, 2003 | 7.660 | 7.828 | 7.660 | 7.740 | 2,088,613 | +0.06(+0.77%) |
Jul 10, 2003 | 7.825 | 7.830 | 7.618 | 7.680 | 2,570,791 | -0.14(-1.85%) |
Jul 09, 2003 | 7.816 | 7.876 | 7.796 | 7.825 | 2,057,904 | -0.03(-0.32%) |
Jul 08, 2003 | 7.743 | 7.859 | 7.743 | 7.850 | 1,861,644 | +0.11(+1.39%) |
Jul 07, 2003 | 7.726 | 7.791 | 7.697 | 7.743 | 1,958,362 | +0.02(+0.29%) |
Jul 03, 2003 | 7.689 | 7.762 | 7.649 | 7.720 | 1,177,911 | +0.03(+0.41%) |
Jul 02, 2003 | 7.672 | 7.692 | 7.618 | 7.689 | 2,365,707 | +0.02(+0.22%) |
Jul 01, 2003 | 7.607 | 7.677 | 7.499 | 7.672 | 2,259,458 | +0.06(+0.74%) |
Jun 30, 2003 | 7.635 | 7.658 | 7.587 | 7.615 | 4,084,392 | -0.01(-0.07%) |
Jun 27, 2003 | 7.655 | 7.720 | 7.553 | 7.621 | 3,343,123 | -0.09(-1.21%) |
Jun 26, 2003 | 7.706 | 7.731 | 7.598 | 7.714 | 2,535,493 | +0.00(+0.00%) |
Jun 25, 2003 | 7.703 | 7.788 | 7.675 | 7.714 | 1,916,356 | -0.01(-0.11%) |
Jun 24, 2003 | 7.754 | 7.847 | 7.723 | 7.723 | 2,533,375 | -0.04(-0.51%) |
Jun 23, 2003 | 7.932 | 7.932 | 7.720 | 7.762 | 2,331,114 | -0.16(-1.97%) |
Jun 20, 2003 | 7.989 | 8.023 | 7.876 | 7.918 | 4,234,764 | -0.03(-0.39%) |
Jun 19, 2003 | 7.893 | 7.949 | 7.760 | 7.949 | 3,293,352 | +0.06(+0.72%) |
Jun 18, 2003 | 7.961 | 8.014 | 7.881 | 7.893 | 2,218,159 | -0.13(-1.62%) |
Jun 17, 2003 | 7.961 | 8.046 | 7.913 | 8.023 | 2,352,646 | +0.07(+0.85%) |
Jun 16, 2003 | 7.791 | 7.955 | 7.748 | 7.955 | 2,520,667 | +0.21(+2.71%) |
Jun 13, 2003 | 7.845 | 7.853 | 7.649 | 7.745 | 1,677,738 | -0.07(-0.91%) |
Jun 12, 2003 | 7.833 | 7.842 | 7.762 | 7.816 | 1,560,547 | +0.01(+0.15%) |
Jun 11, 2003 | 7.791 | 7.825 | 7.748 | 7.805 | 1,990,483 | +0.01(+0.18%) |
Jun 10, 2003 | 7.791 | 7.819 | 7.754 | 7.791 | 2,226,631 | +0.07(+0.92%) |
Jun 09, 2003 | 7.734 | 7.799 | 7.697 | 7.720 | 3,598,331 | -0.03(-0.37%) |
Jun 06, 2003 | 7.819 | 7.881 | 7.677 | 7.748 | 4,405,962 | -0.01(-0.11%) |
Jun 05, 2003 | 7.777 | 7.805 | 7.748 | 7.757 | 2,784,700 | -0.06(-0.73%) |
Jun 04, 2003 | 7.805 | 7.830 | 7.751 | 7.813 | 3,173,690 | -0.02(-0.25%) |
Jun 03, 2003 | 7.777 | 7.833 | 7.728 | 7.833 | 2,915,658 | +0.06(+0.77%) |