Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.838 | 7.944 | 7.706 | 7.755 | 24,601 | -0.15(-1.95%) |
Sep 29, 2003 | 7.869 | 7.944 | 7.838 | 7.909 | 21,630 | +0.07(+0.90%) |
Sep 26, 2003 | 7.891 | 7.900 | 7.838 | 7.838 | 18,342 | +0.03(+0.40%) |
Sep 25, 2003 | 7.949 | 7.975 | 7.803 | 7.807 | 26,281 | -0.04(-0.45%) |
Sep 24, 2003 | 8.046 | 8.351 | 7.838 | 7.843 | 18,274 | -0.39(-4.77%) |
Sep 23, 2003 | 8.134 | 8.236 | 7.984 | 8.236 | 6,793 | +0.17(+2.08%) |
Sep 22, 2003 | 8.302 | 8.329 | 7.971 | 8.068 | 22,259 | -0.25(-3.03%) |
Sep 19, 2003 | 8.443 | 8.457 | 8.306 | 8.320 | 27,400 | -0.05(-0.58%) |
Sep 18, 2003 | 8.170 | 8.443 | 8.130 | 8.368 | 14,266 | +0.16(+1.99%) |
Sep 17, 2003 | 8.139 | 8.386 | 8.130 | 8.205 | 10,643 | -0.08(-0.91%) |
Sep 16, 2003 | 8.298 | 8.346 | 8.170 | 8.280 | 18,795 | +0.03(+0.37%) |
Sep 15, 2003 | 8.337 | 8.346 | 8.130 | 8.249 | 24,003 | -0.00(-0.05%) |
Sep 12, 2003 | 7.989 | 8.324 | 7.989 | 8.253 | 16,304 | -0.00(-0.01%) |
Sep 11, 2003 | 8.156 | 8.254 | 7.975 | 8.254 | 2,490 | +0.14(+1.74%) |
Sep 10, 2003 | 7.984 | 8.267 | 7.777 | 8.112 | 26,494 | -0.03(-0.33%) |
Sep 09, 2003 | 8.205 | 8.302 | 8.042 | 8.139 | 17,663 | -0.15(-1.76%) |
Sep 08, 2003 | 8.103 | 8.324 | 8.086 | 8.284 | 26,494 | +0.28(+3.47%) |
Sep 05, 2003 | 8.209 | 8.324 | 7.980 | 8.007 | 23,120 | -0.32(-3.81%) |
Sep 04, 2003 | 8.351 | 8.351 | 8.157 | 8.324 | 8,378 | -0.02(-0.26%) |
Sep 03, 2003 | 8.245 | 8.417 | 8.103 | 8.346 | 23,324 | -0.04(-0.47%) |
Sep 02, 2003 | 8.126 | 8.390 | 8.126 | 8.386 | 11,775 | +0.26(+3.15%) |
Aug 29, 2003 | 8.289 | 8.346 | 8.130 | 8.130 | 11,548 | -0.11(-1.34%) |
Aug 28, 2003 | 8.249 | 8.346 | 8.108 | 8.240 | 23,550 | -0.04(-0.48%) |
Aug 27, 2003 | 8.280 | 8.280 | 8.236 | 8.280 | 77,445 | +0.07(+0.86%) |
Aug 26, 2003 | 7.816 | 8.214 | 7.728 | 8.209 | 68,614 | +0.37(+4.67%) |
Aug 25, 2003 | 7.794 | 7.949 | 7.662 | 7.843 | 13,134 | +0.01(+0.11%) |
Aug 22, 2003 | 8.280 | 8.280 | 7.834 | 7.834 | 16,757 | -0.42(-5.13%) |
Aug 21, 2003 | 8.231 | 8.258 | 8.183 | 8.258 | 59,782 | +0.04(+0.54%) |
Aug 20, 2003 | 8.254 | 8.254 | 8.170 | 8.214 | 57,744 | +0.02(+0.27%) |
Aug 19, 2003 | 8.170 | 8.254 | 8.152 | 8.192 | 26,494 | +0.02(+0.27%) |
Aug 18, 2003 | 8.059 | 8.170 | 7.989 | 8.170 | 17,210 | +0.22(+2.78%) |
Aug 15, 2003 | 8.174 | 8.174 | 7.949 | 7.949 | 7,472 | -0.11(-1.32%) |
Aug 14, 2003 | 7.847 | 8.059 | 7.838 | 8.055 | 4,076 | +0.10(+1.28%) |
Aug 13, 2003 | 8.081 | 8.081 | 7.874 | 7.953 | 6,340 | -0.08(-0.99%) |
Aug 12, 2003 | 7.962 | 8.050 | 7.905 | 8.033 | 12,907 | +0.00(+0.06%) |
Aug 11, 2003 | 7.758 | 8.028 | 7.697 | 8.028 | 3,396 | +0.33(+4.30%) |
Aug 08, 2003 | 7.710 | 7.790 | 7.596 | 7.697 | 6,340 | -0.12(-1.53%) |
Aug 07, 2003 | 7.811 | 7.821 | 7.640 | 7.816 | 17,436 | +0.11(+1.43%) |
Aug 06, 2003 | 7.596 | 7.838 | 7.578 | 7.706 | 17,889 | +0.07(+0.87%) |
Aug 05, 2003 | 7.922 | 7.922 | 7.640 | 7.640 | 24,456 | -0.22(-2.81%) |
Aug 04, 2003 | 7.869 | 8.015 | 7.856 | 7.860 | 16,757 | +0.00(+0.00%) |
Aug 01, 2003 | 8.156 | 8.156 | 7.794 | 7.860 | 15,398 | -0.34(-4.20%) |
Jul 31, 2003 | 8.156 | 8.258 | 8.139 | 8.205 | 21,059 | +0.08(+0.99%) |
Jul 30, 2003 | 8.099 | 8.125 | 8.064 | 8.124 | 12,228 | +0.02(+0.26%) |
Jul 29, 2003 | 8.081 | 8.103 | 7.993 | 8.103 | 4,981 | +0.04(+0.55%) |
Jul 28, 2003 | 8.081 | 8.081 | 8.002 | 8.059 | 9,510 | +0.02(+0.27%) |
Jul 25, 2003 | 8.006 | 8.037 | 7.962 | 8.037 | 3,623 | +0.18(+2.25%) |
Jul 24, 2003 | 8.028 | 8.059 | 7.860 | 7.860 | 6,567 | -0.07(-0.84%) |
Jul 23, 2003 | 7.960 | 7.971 | 7.865 | 7.927 | 4,755 | -0.13(-1.64%) |
Jul 22, 2003 | 7.905 | 8.059 | 7.860 | 8.059 | 4,981 | +0.20(+2.53%) |
Jul 21, 2003 | 7.993 | 8.033 | 7.860 | 7.860 | 16,530 | -0.19(-2.41%) |
Jul 18, 2003 | 8.032 | 8.055 | 7.860 | 8.055 | 9,737 | +0.07(+0.89%) |
Jul 17, 2003 | 7.971 | 8.072 | 7.918 | 7.984 | 8,831 | -0.09(-1.09%) |
Jul 16, 2003 | 8.028 | 8.077 | 7.993 | 8.072 | 6,567 | +0.02(+0.22%) |
Jul 15, 2003 | 7.971 | 8.055 | 7.913 | 8.055 | 11,775 | -0.00(-0.05%) |
Jul 14, 2003 | 8.077 | 8.077 | 7.949 | 8.059 | 4,981 | +0.10(+1.22%) |
Jul 11, 2003 | 7.989 | 8.055 | 7.962 | 7.962 | 1,358 | +0.10(+1.29%) |
Jul 10, 2003 | 7.794 | 8.033 | 7.785 | 7.861 | 19,474 | -0.11(-1.32%) |
Jul 09, 2003 | 7.900 | 7.966 | 7.807 | 7.966 | 22,644 | -0.05(-0.66%) |
Jul 08, 2003 | 8.055 | 8.072 | 7.940 | 8.019 | 20,380 | -0.04(-0.49%) |
Jul 07, 2003 | 7.838 | 8.081 | 7.838 | 8.059 | 69,519 | +0.21(+2.64%) |
Jul 03, 2003 | 8.042 | 8.059 | 7.755 | 7.852 | 19,701 | -0.21(-2.58%) |
Jul 02, 2003 | 7.728 | 8.059 | 7.697 | 8.059 | 48,007 | +0.38(+5.01%) |