Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.364 | 8.391 | 8.256 | 8.275 | 4,474,675 | -0.02(-0.30%) |
Jul 30, 2003 | 8.275 | 8.347 | 8.261 | 8.300 | 4,556,383 | +0.03(+0.42%) |
Jul 29, 2003 | 8.261 | 8.287 | 8.181 | 8.265 | 4,450,707 | +0.02(+0.22%) |
Jul 28, 2003 | 8.296 | 8.309 | 8.196 | 8.247 | 3,287,916 | -0.03(-0.37%) |
Jul 25, 2003 | 8.250 | 8.326 | 8.190 | 8.278 | 3,546,113 | +0.04(+0.54%) |
Jul 24, 2003 | 8.261 | 8.353 | 8.234 | 8.234 | 3,879,117 | -0.02(-0.30%) |
Jul 23, 2003 | 8.378 | 8.397 | 8.241 | 8.258 | 6,813,330 | -0.08(-0.94%) |
Jul 22, 2003 | 8.323 | 8.382 | 8.261 | 8.337 | 3,819,561 | +0.05(+0.63%) |
Jul 21, 2003 | 8.399 | 8.399 | 8.261 | 8.285 | 3,313,700 | -0.12(-1.44%) |
Jul 18, 2003 | 8.323 | 8.407 | 8.261 | 8.406 | 4,290,924 | +0.14(+1.65%) |
Jul 17, 2003 | 8.220 | 8.327 | 8.185 | 8.269 | 4,743,039 | +0.06(+0.74%) |
Jul 16, 2003 | 8.358 | 8.378 | 8.172 | 8.209 | 5,392,343 | -0.16(-1.89%) |
Jul 15, 2003 | 8.509 | 8.512 | 8.356 | 8.367 | 3,655,056 | -0.11(-1.35%) |
Jul 14, 2003 | 8.550 | 8.565 | 8.465 | 8.481 | 7,090,410 | +0.05(+0.57%) |
Jul 11, 2003 | 8.433 | 8.468 | 8.399 | 8.433 | 3,955,377 | +0.02(+0.26%) |
Jul 10, 2003 | 8.612 | 8.615 | 8.364 | 8.411 | 7,294,498 | -0.22(-2.58%) |
Jul 09, 2003 | 8.703 | 8.709 | 8.625 | 8.634 | 2,937,481 | -0.07(-0.79%) |
Jul 08, 2003 | 8.760 | 8.768 | 8.677 | 8.703 | 4,151,839 | -0.03(-0.35%) |
Jul 07, 2003 | 8.777 | 8.844 | 8.717 | 8.733 | 3,155,005 | -0.03(-0.30%) |
Jul 03, 2003 | 8.850 | 8.850 | 8.755 | 8.760 | 1,956,263 | -0.09(-1.03%) |
Jul 02, 2003 | 8.798 | 8.850 | 8.750 | 8.850 | 4,889,387 | +0.06(+0.64%) |
Jul 01, 2003 | 8.793 | 8.842 | 8.743 | 8.794 | 3,367,808 | -0.06(-0.62%) |
Jun 30, 2003 | 8.812 | 8.861 | 8.787 | 8.849 | 3,525,050 | +0.04(+0.41%) |
Jun 27, 2003 | 8.901 | 8.901 | 8.768 | 8.813 | 2,922,592 | -0.03(-0.30%) |
Jun 26, 2003 | 8.877 | 8.933 | 8.826 | 8.839 | 3,324,594 | +0.02(+0.23%) |
Jun 25, 2003 | 8.872 | 8.950 | 8.816 | 8.819 | 4,018,928 | -0.05(-0.54%) |
Jun 24, 2003 | 8.897 | 8.936 | 8.794 | 8.867 | 4,075,941 | -0.03(-0.34%) |
Jun 23, 2003 | 8.979 | 9.007 | 8.819 | 8.897 | 2,570,341 | -0.07(-0.74%) |
Jun 20, 2003 | 9.002 | 9.045 | 8.944 | 8.963 | 5,901,109 | -0.02(-0.18%) |
Jun 19, 2003 | 9.018 | 9.018 | 8.944 | 8.980 | 4,317,796 | +0.02(+0.22%) |
Jun 18, 2003 | 8.956 | 9.005 | 8.917 | 8.961 | 2,744,651 | +0.00(+0.05%) |
Jun 17, 2003 | 9.080 | 9.080 | 8.921 | 8.956 | 5,261,611 | -0.08(-0.93%) |
Jun 16, 2003 | 8.895 | 9.040 | 8.856 | 9.040 | 3,750,563 | +0.23(+2.66%) |
Jun 13, 2003 | 8.922 | 8.956 | 8.791 | 8.806 | 5,487,487 | -0.10(-1.10%) |
Jun 12, 2003 | 8.812 | 8.932 | 8.710 | 8.904 | 7,049,738 | +0.24(+2.78%) |
Jun 11, 2003 | 8.654 | 8.685 | 8.607 | 8.663 | 5,890,215 | +0.03(+0.35%) |
Jun 10, 2003 | 8.630 | 8.667 | 8.596 | 8.633 | 3,790,872 | +0.03(+0.32%) |
Jun 09, 2003 | 8.593 | 8.671 | 8.590 | 8.605 | 5,983,906 | +0.01(+0.16%) |
Jun 06, 2003 | 8.702 | 8.744 | 8.587 | 8.592 | 4,627,922 | -0.08(-0.87%) |
Jun 05, 2003 | 8.755 | 8.755 | 8.641 | 8.667 | 3,881,296 | -0.09(-1.02%) |
Jun 04, 2003 | 8.757 | 8.790 | 8.714 | 8.757 | 4,357,016 | +0.01(+0.08%) |
Jun 03, 2003 | 8.727 | 8.777 | 8.692 | 8.750 | 5,923,988 | +0.03(+0.36%) |
Jun 02, 2003 | 8.709 | 8.776 | 8.684 | 8.718 | 4,792,790 | +0.04(+0.51%) |
May 30, 2003 | 8.574 | 8.684 | 8.572 | 8.674 | 8,134,452 | +0.10(+1.19%) |
May 29, 2003 | 8.743 | 8.764 | 8.514 | 8.572 | 8,703,864 | -0.17(-1.95%) |
May 28, 2003 | 8.812 | 8.842 | 8.735 | 8.743 | 10,083,453 | -0.16(-1.78%) |
May 27, 2003 | 8.811 | 8.903 | 8.716 | 8.901 | 9,752,628 | +0.09(+1.03%) |
May 23, 2003 | 8.619 | 8.835 | 8.618 | 8.811 | 10,675,017 | +0.23(+2.73%) |
May 22, 2003 | 8.481 | 8.587 | 8.476 | 8.576 | 8,727,106 | +0.10(+1.14%) |
May 21, 2003 | 8.537 | 8.538 | 8.479 | 8.480 | 17,389,208 | -0.15(-1.77%) |
May 20, 2003 | 8.598 | 8.640 | 8.559 | 8.633 | 7,104,573 | +0.11(+1.29%) |
May 19, 2003 | 8.510 | 8.557 | 8.413 | 8.523 | 5,901,109 | +0.00(+0.02%) |
May 16, 2003 | 8.381 | 8.537 | 8.370 | 8.521 | 5,862,979 | +0.18(+2.11%) |
May 15, 2003 | 8.282 | 8.360 | 8.247 | 8.345 | 4,910,086 | +0.09(+1.07%) |
May 14, 2003 | 8.227 | 8.261 | 8.194 | 8.257 | 3,155,005 | +0.04(+0.45%) |
May 13, 2003 | 8.234 | 8.246 | 8.183 | 8.220 | 3,415,743 | -0.03(-0.33%) |
May 12, 2003 | 8.147 | 8.254 | 8.123 | 8.247 | 2,850,326 | +0.08(+0.94%) |
May 09, 2003 | 8.158 | 8.191 | 8.112 | 8.170 | 3,201,125 | +0.05(+0.64%) |
May 08, 2003 | 8.100 | 8.163 | 8.084 | 8.118 | 2,760,629 | -0.02(-0.20%) |
May 07, 2003 | 8.181 | 8.184 | 8.090 | 8.134 | 4,278,213 | -0.05(-0.57%) |
May 06, 2003 | 8.191 | 8.218 | 8.140 | 8.181 | 3,393,228 | -0.00(-0.03%) |
May 05, 2003 | 8.199 | 8.227 | 8.121 | 8.184 | 2,953,096 | +0.02(+0.20%) |
May 02, 2003 | 8.073 | 8.168 | 8.071 | 8.168 | 3,469,489 | +0.04(+0.54%) |