Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.659 | 8.742 | 8.494 | 8.593 | 349,198 | -0.07(-0.76%) |
Sep 29, 2003 | 8.488 | 8.665 | 8.439 | 8.659 | 240,232 | +0.27(+3.22%) |
Sep 26, 2003 | 8.367 | 8.488 | 8.240 | 8.389 | 149,397 | +0.00(+0.00%) |
Sep 25, 2003 | 8.483 | 8.571 | 8.367 | 8.389 | 207,778 | -0.18(-2.06%) |
Sep 24, 2003 | 8.610 | 8.676 | 8.450 | 8.566 | 139,969 | -0.08(-0.89%) |
Sep 23, 2003 | 8.648 | 8.781 | 8.599 | 8.643 | 150,122 | +0.04(+0.51%) |
Sep 22, 2003 | 8.637 | 8.654 | 8.532 | 8.599 | 163,357 | -0.09(-1.08%) |
Sep 19, 2003 | 8.803 | 8.803 | 8.692 | 8.692 | 244,946 | -0.15(-1.68%) |
Sep 18, 2003 | 8.770 | 8.841 | 8.748 | 8.841 | 183,845 | +0.13(+1.46%) |
Sep 17, 2003 | 8.792 | 8.792 | 8.698 | 8.714 | 200,888 | -0.06(-0.63%) |
Sep 16, 2003 | 8.759 | 8.830 | 8.698 | 8.770 | 175,142 | +0.01(+0.13%) |
Sep 15, 2003 | 8.825 | 8.880 | 8.604 | 8.759 | 312,392 | -0.13(-1.49%) |
Sep 12, 2003 | 8.709 | 8.891 | 8.670 | 8.891 | 185,114 | +0.12(+1.38%) |
Sep 11, 2003 | 8.714 | 8.825 | 8.599 | 8.770 | 280,482 | +0.11(+1.27%) |
Sep 10, 2003 | 8.748 | 8.792 | 8.549 | 8.659 | 313,117 | -0.08(-0.95%) |
Sep 09, 2003 | 8.885 | 8.885 | 8.632 | 8.742 | 243,133 | -0.08(-0.94%) |
Sep 08, 2003 | 8.797 | 8.979 | 8.781 | 8.825 | 228,447 | +0.08(+0.88%) |
Sep 05, 2003 | 8.759 | 8.957 | 8.742 | 8.748 | 249,297 | -0.10(-1.12%) |
Sep 04, 2003 | 9.084 | 9.117 | 8.847 | 8.847 | 251,473 | -0.22(-2.43%) |
Sep 03, 2003 | 8.924 | 9.073 | 8.858 | 9.067 | 315,837 | +0.23(+2.56%) |
Sep 02, 2003 | 8.604 | 8.908 | 8.604 | 8.841 | 427,885 | +0.25(+2.95%) |
Aug 29, 2003 | 8.604 | 8.659 | 8.521 | 8.588 | 191,279 | -0.07(-0.76%) |
Aug 28, 2003 | 8.637 | 8.714 | 8.494 | 8.654 | 348,291 | +0.05(+0.58%) |
Aug 27, 2003 | 8.764 | 8.764 | 8.593 | 8.604 | 399,057 | -0.10(-1.14%) |
Aug 26, 2003 | 8.665 | 8.731 | 8.632 | 8.703 | 391,986 | +0.04(+0.45%) |
Aug 25, 2003 | 8.577 | 8.764 | 8.577 | 8.665 | 342,670 | +0.12(+1.35%) |
Aug 22, 2003 | 8.797 | 8.797 | 8.532 | 8.549 | 373,130 | -0.22(-2.52%) |
Aug 21, 2003 | 8.770 | 8.825 | 8.726 | 8.770 | 236,243 | -0.02(-0.25%) |
Aug 20, 2003 | 8.858 | 8.880 | 8.610 | 8.792 | 270,329 | -0.07(-0.75%) |
Aug 19, 2003 | 8.632 | 8.880 | 8.632 | 8.858 | 545,916 | +0.26(+3.08%) |
Aug 18, 2003 | 8.499 | 8.615 | 8.461 | 8.593 | 1,734,930 | +0.15(+1.76%) |
Aug 15, 2003 | 8.356 | 8.687 | 8.345 | 8.444 | 216,299 | +0.05(+0.59%) |
Aug 14, 2003 | 8.389 | 8.466 | 8.378 | 8.395 | 338,682 | +0.00(+0.00%) |
Aug 13, 2003 | 8.411 | 8.488 | 8.356 | 8.395 | 210,679 | +0.06(+0.66%) |
Aug 12, 2003 | 8.301 | 8.389 | 8.273 | 8.339 | 166,984 | +0.07(+0.80%) |
Aug 11, 2003 | 8.202 | 8.273 | 8.174 | 8.273 | 206,871 | +0.06(+0.74%) |
Aug 08, 2003 | 8.262 | 8.306 | 8.141 | 8.213 | 425,891 | -0.05(-0.60%) |
Aug 07, 2003 | 8.218 | 8.306 | 8.130 | 8.262 | 258,725 | +0.04(+0.54%) |
Aug 06, 2003 | 8.141 | 8.262 | 8.108 | 8.218 | 186,746 | +0.08(+0.95%) |
Aug 05, 2003 | 8.152 | 8.257 | 8.130 | 8.141 | 414,106 | -0.01(-0.14%) |
Aug 04, 2003 | 8.157 | 8.246 | 8.020 | 8.152 | 368,054 | +0.00(+0.00%) |
Aug 01, 2003 | 8.135 | 8.268 | 7.942 | 8.152 | 326,172 | +0.02(+0.20%) |
Jul 31, 2003 | 8.213 | 8.273 | 8.113 | 8.135 | 448,735 | -0.09(-1.07%) |
Jul 30, 2003 | 8.108 | 8.273 | 8.053 | 8.224 | 727,949 | +0.14(+1.77%) |
Jul 29, 2003 | 7.942 | 8.091 | 7.942 | 8.080 | 328,347 | +0.11(+1.38%) |
Jul 28, 2003 | 7.920 | 8.025 | 7.915 | 7.970 | 358,626 | +0.06(+0.70%) |
Jul 25, 2003 | 7.887 | 8.042 | 7.887 | 7.915 | 368,054 | -0.01(-0.07%) |
Jul 24, 2003 | 7.843 | 7.964 | 7.832 | 7.920 | 411,930 | +0.11(+1.41%) |
Jul 23, 2003 | 7.771 | 7.843 | 7.672 | 7.810 | 384,009 | +0.09(+1.22%) |
Jul 22, 2003 | 7.716 | 7.832 | 7.683 | 7.716 | 402,139 | +0.01(+0.07%) |
Jul 21, 2003 | 7.832 | 7.843 | 7.689 | 7.711 | 253,649 | -0.13(-1.62%) |
Jul 18, 2003 | 7.744 | 7.854 | 7.711 | 7.838 | 177,862 | +0.08(+1.07%) |
Jul 17, 2003 | 8.025 | 8.025 | 7.727 | 7.755 | 304,233 | -0.29(-3.63%) |
Jul 16, 2003 | 8.075 | 8.086 | 7.970 | 8.047 | 223,008 | -0.03(-0.34%) |
Jul 15, 2003 | 7.915 | 8.080 | 7.915 | 8.075 | 392,167 | +0.13(+1.60%) |
Jul 14, 2003 | 8.064 | 8.135 | 7.942 | 7.948 | 191,823 | -0.06(-0.76%) |
Jul 11, 2003 | 8.003 | 8.097 | 7.970 | 8.008 | 277,944 | +0.00(+0.00%) |
Jul 10, 2003 | 8.086 | 8.091 | 7.981 | 8.008 | 459,976 | -0.12(-1.49%) |
Jul 09, 2003 | 8.135 | 8.135 | 7.942 | 8.130 | 273,230 | -0.01(-0.14%) |
Jul 08, 2003 | 8.014 | 8.191 | 7.959 | 8.141 | 266,521 | +0.18(+2.29%) |
Jul 07, 2003 | 7.915 | 7.997 | 7.887 | 7.959 | 123,107 | +0.10(+1.26%) |
Jul 03, 2003 | 7.970 | 7.970 | 7.849 | 7.860 | 94,098 | -0.17(-2.06%) |
Jul 02, 2003 | 7.865 | 8.025 | 7.804 | 8.025 | 502,946 | +0.17(+2.11%) |