Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.335 | 8.403 | 8.188 | 8.332 | 2,128,419 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.287 | 8.377 | 1,222,341 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.324 | 8.188 | 8.324 | 1,781,095 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,182 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.307 | 8.341 | 1,684,734 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,579 | -0.03(-0.30%) |
Sep 22, 2003 | 8.559 | 8.601 | 8.423 | 8.460 | 1,310,231 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,306 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,446 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.477 | 8.499 | 1,904,282 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,385 | +0.14(+1.62%) |
Sep 15, 2003 | 8.423 | 8.451 | 8.355 | 8.420 | 1,315,878 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.304 | 8.403 | 1,698,147 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,637 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.579 | 8.383 | 8.392 | 2,052,530 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.613 | 8.536 | 8.584 | 1,923,696 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.698 | 8.590 | 8.593 | 2,462,684 | -0.05(-0.52%) |
Sep 05, 2003 | 8.630 | 8.641 | 8.562 | 8.638 | 1,347,999 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.613 | 8.627 | 1,969,582 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.712 | 8.613 | 8.703 | 1,514,954 | +0.06(+0.72%) |
Sep 02, 2003 | 8.522 | 8.641 | 8.502 | 8.641 | 2,394,560 | +0.12(+1.40%) |
Aug 29, 2003 | 8.471 | 8.536 | 8.457 | 8.522 | 855,250 | +0.02(+0.20%) |
Aug 28, 2003 | 8.525 | 8.530 | 8.440 | 8.505 | 1,125,627 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,794 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.576 | 1,694,970 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.528 | 8.471 | 8.525 | 1,481,775 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.542 | 8.465 | 8.485 | 1,916,989 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.440 | 8.499 | 1,693,911 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.440 | 1,438,360 | -0.03(-0.37%) |
Aug 19, 2003 | 8.457 | 8.496 | 8.443 | 8.471 | 1,353,293 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,746 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.273 | 8.380 | 800,892 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,875 | +0.01(+0.17%) |
Aug 13, 2003 | 8.406 | 8.471 | 8.329 | 8.369 | 1,143,275 | -0.04(-0.44%) |
Aug 12, 2003 | 8.287 | 8.406 | 8.247 | 8.406 | 1,609,198 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.273 | 8.307 | 1,177,513 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.205 | 8.346 | 1,379,766 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.120 | 8.202 | 2,112,536 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.253 | 1,792,037 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.219 | 8.287 | 1,885,575 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,484 | -0.16(-1.95%) |
Aug 01, 2003 | 8.499 | 8.499 | 8.352 | 8.440 | 1,713,325 | -0.06(-0.70%) |
Jul 31, 2003 | 8.394 | 8.601 | 8.349 | 8.499 | 2,978,375 | +0.13(+1.52%) |
Jul 30, 2003 | 8.386 | 8.477 | 8.352 | 8.372 | 1,915,224 | +0.04(+0.44%) |
Jul 29, 2003 | 8.414 | 8.443 | 8.321 | 8.335 | 3,802,917 | -0.12(-1.47%) |
Jul 28, 2003 | 8.411 | 8.496 | 8.366 | 8.460 | 2,501,511 | +0.01(+0.10%) |
Jul 25, 2003 | 8.278 | 8.457 | 8.244 | 8.451 | 2,626,463 | +0.17(+2.09%) |
Jul 24, 2003 | 8.270 | 8.358 | 8.216 | 8.278 | 3,249,105 | +0.02(+0.24%) |
Jul 23, 2003 | 8.131 | 8.273 | 8.088 | 8.258 | 5,084,205 | +0.29(+3.63%) |
Jul 22, 2003 | 7.658 | 7.969 | 7.598 | 7.969 | 3,960,343 | +0.31(+4.07%) |
Jul 21, 2003 | 7.717 | 7.765 | 7.621 | 7.658 | 1,807,568 | -0.13(-1.67%) |
Jul 18, 2003 | 7.678 | 7.799 | 7.641 | 7.788 | 1,420,005 | +0.11(+1.40%) |
Jul 17, 2003 | 7.663 | 7.720 | 7.630 | 7.681 | 1,517,425 | -0.05(-0.70%) |
Jul 16, 2003 | 7.751 | 7.780 | 7.697 | 7.734 | 1,130,215 | -0.02(-0.22%) |
Jul 15, 2003 | 7.904 | 7.904 | 7.734 | 7.751 | 1,659,673 | -0.08(-1.01%) |
Jul 14, 2003 | 7.748 | 7.930 | 7.734 | 7.831 | 2,557,986 | +0.09(+1.17%) |
Jul 11, 2003 | 7.661 | 7.828 | 7.661 | 7.740 | 2,088,534 | +0.06(+0.77%) |
Jul 10, 2003 | 7.825 | 7.831 | 7.618 | 7.681 | 2,570,693 | -0.14(-1.85%) |
Jul 09, 2003 | 7.816 | 7.876 | 7.797 | 7.825 | 2,057,825 | -0.03(-0.32%) |
Jul 08, 2003 | 7.743 | 7.859 | 7.743 | 7.850 | 1,861,573 | +0.11(+1.39%) |
Jul 07, 2003 | 7.726 | 7.791 | 7.697 | 7.743 | 1,958,287 | +0.02(+0.29%) |
Jul 03, 2003 | 7.689 | 7.763 | 7.649 | 7.720 | 1,177,866 | +0.03(+0.41%) |
Jul 02, 2003 | 7.672 | 7.692 | 7.618 | 7.689 | 2,365,616 | +0.02(+0.22%) |