Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.517 | 8.551 | 8.455 | 8.510 | 4,329,646 | -0.03(-0.40%) |
Sep 29, 2003 | 8.448 | 8.545 | 8.424 | 8.545 | 4,572,950 | +0.12(+1.39%) |
Sep 26, 2003 | 8.326 | 8.458 | 8.286 | 8.428 | 4,584,952 | +0.10(+1.22%) |
Sep 25, 2003 | 8.334 | 8.386 | 8.293 | 8.326 | 2,467,225 | -0.01(-0.10%) |
Sep 24, 2003 | 8.400 | 8.406 | 8.320 | 8.334 | 3,130,219 | -0.07(-0.79%) |
Sep 23, 2003 | 8.421 | 8.421 | 8.381 | 8.400 | 4,153,623 | +0.03(+0.38%) |
Sep 22, 2003 | 8.480 | 8.480 | 8.366 | 8.369 | 4,751,518 | -0.15(-1.71%) |
Sep 19, 2003 | 8.529 | 8.558 | 8.441 | 8.514 | 7,163,464 | -0.02(-0.18%) |
Sep 18, 2003 | 8.411 | 8.542 | 8.406 | 8.529 | 6,065,505 | +0.14(+1.71%) |
Sep 17, 2003 | 8.411 | 8.414 | 8.364 | 8.386 | 3,867,041 | -0.01(-0.10%) |
Sep 16, 2003 | 8.356 | 8.410 | 8.337 | 8.395 | 3,602,644 | +0.04(+0.46%) |
Sep 15, 2003 | 8.391 | 8.397 | 8.307 | 8.356 | 2,571,602 | -0.05(-0.62%) |
Sep 12, 2003 | 8.305 | 8.425 | 8.287 | 8.408 | 2,698,891 | +0.09(+1.09%) |
Sep 11, 2003 | 8.360 | 8.406 | 8.318 | 8.318 | 2,858,912 | -0.03(-0.35%) |
Sep 10, 2003 | 8.263 | 8.378 | 8.263 | 8.347 | 3,026,570 | +0.05(+0.60%) |
Sep 09, 2003 | 8.386 | 8.395 | 8.296 | 8.297 | 2,769,446 | -0.12(-1.47%) |
Sep 08, 2003 | 8.366 | 8.433 | 8.348 | 8.421 | 2,379,578 | +0.06(+0.77%) |
Sep 05, 2003 | 8.380 | 8.380 | 8.303 | 8.356 | 2,928,739 | -0.02(-0.28%) |
Sep 04, 2003 | 8.400 | 8.419 | 8.334 | 8.380 | 5,050,102 | -0.04(-0.49%) |
Sep 03, 2003 | 8.393 | 8.436 | 8.331 | 8.421 | 7,432,590 | +0.01(+0.08%) |
Sep 02, 2003 | 8.286 | 8.424 | 8.271 | 8.414 | 5,512,707 | +0.09(+1.02%) |
Aug 29, 2003 | 8.318 | 8.333 | 8.252 | 8.329 | 1,787,138 | +0.00(+0.05%) |
Aug 28, 2003 | 8.329 | 8.351 | 8.301 | 8.325 | 2,415,219 | +0.01(+0.07%) |
Aug 27, 2003 | 8.333 | 8.359 | 8.290 | 8.319 | 3,150,586 | -0.09(-1.06%) |
Aug 26, 2003 | 8.375 | 8.418 | 8.341 | 8.408 | 4,617,683 | +0.03(+0.39%) |
Aug 25, 2003 | 8.276 | 8.378 | 8.270 | 8.375 | 2,417,401 | +0.11(+1.28%) |
Aug 22, 2003 | 8.426 | 8.435 | 8.252 | 8.270 | 4,276,912 | -0.15(-1.81%) |
Aug 21, 2003 | 8.393 | 8.454 | 8.367 | 8.422 | 2,743,988 | +0.04(+0.51%) |
Aug 20, 2003 | 8.256 | 8.393 | 8.252 | 8.380 | 4,225,996 | +0.10(+1.25%) |
Aug 19, 2003 | 8.345 | 8.352 | 8.249 | 8.276 | 3,734,297 | -0.06(-0.68%) |
Aug 18, 2003 | 8.359 | 8.388 | 8.319 | 8.333 | 3,101,852 | -0.02(-0.26%) |
Aug 15, 2003 | 8.352 | 8.399 | 8.334 | 8.355 | 2,074,084 | -0.03(-0.34%) |
Aug 14, 2003 | 8.414 | 8.421 | 8.348 | 8.384 | 3,060,756 | -0.03(-0.36%) |
Aug 13, 2003 | 8.421 | 8.455 | 8.340 | 8.414 | 3,350,611 | +0.02(+0.28%) |
Aug 12, 2003 | 8.325 | 8.395 | 8.278 | 8.391 | 2,533,416 | +0.10(+1.24%) |
Aug 11, 2003 | 8.276 | 8.337 | 8.254 | 8.287 | 2,437,040 | -0.01(-0.08%) |
Aug 08, 2003 | 8.263 | 8.297 | 8.217 | 8.294 | 3,745,571 | +0.08(+1.02%) |
Aug 07, 2003 | 8.087 | 8.212 | 8.087 | 8.210 | 4,411,838 | +0.12(+1.53%) |
Aug 06, 2003 | 8.014 | 8.132 | 7.981 | 8.087 | 4,893,355 | +0.07(+0.91%) |
Aug 05, 2003 | 8.095 | 8.125 | 7.993 | 8.014 | 4,542,764 | -0.07(-0.88%) |
Aug 04, 2003 | 8.153 | 8.173 | 7.993 | 8.085 | 6,320,447 | -0.07(-0.86%) |
Aug 01, 2003 | 8.235 | 8.248 | 8.132 | 8.155 | 4,443,479 | -0.11(-1.30%) |
Jul 31, 2003 | 8.352 | 8.378 | 8.243 | 8.263 | 4,481,302 | -0.02(-0.30%) |
Jul 30, 2003 | 8.263 | 8.334 | 8.249 | 8.287 | 4,563,131 | +0.03(+0.42%) |
Jul 29, 2003 | 8.249 | 8.275 | 8.169 | 8.253 | 4,457,299 | +0.02(+0.22%) |
Jul 28, 2003 | 8.283 | 8.297 | 8.184 | 8.235 | 3,292,786 | -0.03(-0.37%) |
Jul 25, 2003 | 8.238 | 8.314 | 8.177 | 8.265 | 3,551,364 | +0.04(+0.54%) |
Jul 24, 2003 | 8.249 | 8.341 | 8.221 | 8.221 | 3,884,862 | -0.02(-0.30%) |
Jul 23, 2003 | 8.366 | 8.385 | 8.228 | 8.246 | 6,823,421 | -0.08(-0.94%) |
Jul 22, 2003 | 8.311 | 8.370 | 8.249 | 8.325 | 3,825,218 | +0.05(+0.63%) |
Jul 21, 2003 | 8.386 | 8.386 | 8.249 | 8.272 | 3,318,607 | -0.12(-1.44%) |
Jul 18, 2003 | 8.311 | 8.395 | 8.249 | 8.393 | 4,297,278 | +0.14(+1.65%) |
Jul 17, 2003 | 8.208 | 8.315 | 8.173 | 8.257 | 4,750,064 | +0.06(+0.74%) |
Jul 16, 2003 | 8.345 | 8.366 | 8.160 | 8.197 | 5,400,329 | -0.16(-1.89%) |
Jul 15, 2003 | 8.496 | 8.499 | 8.344 | 8.355 | 3,660,469 | -0.11(-1.35%) |
Jul 14, 2003 | 8.538 | 8.553 | 8.452 | 8.469 | 7,100,911 | +0.05(+0.57%) |
Jul 11, 2003 | 8.421 | 8.455 | 8.386 | 8.421 | 3,961,235 | +0.02(+0.26%) |
Jul 10, 2003 | 8.600 | 8.602 | 8.352 | 8.399 | 7,305,301 | -0.22(-2.58%) |
Jul 09, 2003 | 8.690 | 8.696 | 8.612 | 8.622 | 2,941,832 | -0.07(-0.79%) |
Jul 08, 2003 | 8.747 | 8.755 | 8.664 | 8.690 | 4,157,988 | -0.03(-0.35%) |
Jul 07, 2003 | 8.764 | 8.830 | 8.704 | 8.721 | 3,159,678 | -0.03(-0.30%) |
Jul 03, 2003 | 8.837 | 8.837 | 8.742 | 8.747 | 1,959,160 | -0.09(-1.03%) |
Jul 02, 2003 | 8.785 | 8.837 | 8.737 | 8.837 | 4,896,628 | +0.06(+0.64%) |