Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.142 | 8.148 | 8.006 | 8.086 | 577,683 | -0.09(-1.14%) |
Sep 29, 2003 | 8.148 | 8.179 | 8.074 | 8.179 | 488,251 | +0.03(+0.38%) |
Sep 26, 2003 | 8.080 | 8.204 | 8.123 | 8.148 | 1,070,607 | +0.07(+0.84%) |
Sep 25, 2003 | 8.130 | 8.173 | 8.099 | 8.080 | 1,579,162 | -0.05(-0.61%) |
Sep 24, 2003 | 8.037 | 8.365 | 8.130 | 8.130 | 1,297,007 | +0.09(+1.16%) |
Sep 23, 2003 | 8.037 | 8.068 | 7.962 | 8.037 | 576,233 | +0.04(+0.47%) |
Sep 22, 2003 | 8.006 | 8.018 | 7.956 | 7.999 | 780,557 | -0.23(-2.79%) |
Sep 19, 2003 | 8.446 | 8.428 | 8.185 | 8.229 | 349,027 | -0.22(-2.57%) |
Sep 18, 2003 | 8.316 | 8.471 | 8.316 | 8.446 | 596,375 | -0.01(-0.07%) |
Sep 17, 2003 | 8.527 | 8.545 | 8.415 | 8.452 | 655,674 | -0.01(-0.15%) |
Sep 16, 2003 | 8.223 | 8.502 | 8.415 | 8.465 | 787,002 | +0.24(+2.94%) |
Sep 15, 2003 | 8.223 | 8.248 | 8.130 | 8.223 | 1,158,911 | -0.05(-0.60%) |
Sep 12, 2003 | 8.204 | 8.347 | 8.130 | 8.272 | 1,262,685 | +0.04(+0.53%) |
Sep 11, 2003 | 8.111 | 8.260 | 8.105 | 8.229 | 613,939 | +0.30(+3.76%) |
Sep 10, 2003 | 8.043 | 8.123 | 7.931 | 7.931 | 912,530 | -0.27(-3.26%) |
Sep 09, 2003 | 8.223 | 8.241 | 8.167 | 8.198 | 675,978 | -0.24(-2.87%) |
Sep 08, 2003 | 8.471 | 8.483 | 8.347 | 8.440 | 825,515 | +0.00(+0.00%) |
Sep 05, 2003 | 8.502 | 8.533 | 8.347 | 8.440 | 440,070 | +0.00(+0.00%) |
Sep 04, 2003 | 8.316 | 8.440 | 8.291 | 8.440 | 1,307,965 | +0.25(+3.11%) |
Sep 03, 2003 | 8.192 | 8.204 | 8.136 | 8.185 | 1,888,549 | +0.16(+1.93%) |
Sep 02, 2003 | 7.999 | 8.049 | 7.974 | 8.030 | 711,589 | -0.02(-0.23%) |
Aug 29, 2003 | 7.962 | 8.068 | 7.962 | 8.049 | 352,088 | +0.09(+1.17%) |
Aug 28, 2003 | 7.956 | 7.987 | 7.894 | 7.956 | 297,462 | +0.04(+0.55%) |
Aug 27, 2003 | 7.906 | 7.962 | 7.881 | 7.912 | 757,675 | -0.16(-1.92%) |
Aug 26, 2003 | 8.006 | 8.068 | 7.956 | 8.068 | 402,202 | +0.19(+2.36%) |
Aug 25, 2003 | 7.974 | 8.006 | 7.881 | 7.881 | 333,074 | -0.07(-0.86%) |
Aug 22, 2003 | 8.068 | 8.068 | 7.931 | 7.950 | 1,047,564 | +0.05(+0.63%) |
Aug 21, 2003 | 7.863 | 7.900 | 7.770 | 7.900 | 849,363 | +0.25(+3.33%) |
Aug 20, 2003 | 7.670 | 7.726 | 7.646 | 7.646 | 964,094 | -0.05(-0.65%) |
Aug 19, 2003 | 7.739 | 7.850 | 7.664 | 7.695 | 969,089 | -0.03(-0.40%) |
Aug 18, 2003 | 7.683 | 7.788 | 7.683 | 7.726 | 1,212,409 | +0.09(+1.22%) |
Aug 15, 2003 | 7.571 | 7.633 | 7.540 | 7.633 | 454,734 | -0.04(-0.49%) |
Aug 14, 2003 | 7.664 | 7.739 | 7.615 | 7.670 | 762,348 | -0.02(-0.32%) |
Aug 13, 2003 | 7.763 | 7.788 | 7.664 | 7.695 | 1,081,081 | -0.14(-1.74%) |
Aug 12, 2003 | 7.881 | 7.900 | 7.770 | 7.832 | 853,875 | -0.03(-0.39%) |
Aug 11, 2003 | 7.757 | 7.894 | 7.720 | 7.863 | 409,937 | +0.20(+2.67%) |
Aug 08, 2003 | 7.571 | 7.695 | 7.559 | 7.658 | 761,704 | -0.14(-1.75%) |
Aug 07, 2003 | 7.788 | 7.819 | 7.708 | 7.795 | 260,561 | -0.20(-2.48%) |
Aug 06, 2003 | 7.763 | 7.993 | 7.763 | 7.993 | 936,217 | +0.04(+0.47%) |
Aug 05, 2003 | 8.055 | 8.080 | 7.950 | 7.956 | 423,151 | -0.15(-1.84%) |
Aug 04, 2003 | 8.055 | 8.123 | 7.950 | 8.105 | 628,442 | +0.09(+1.16%) |
Aug 01, 2003 | 8.086 | 8.086 | 8.006 | 8.012 | 300,201 | -0.06(-0.69%) |
Jul 31, 2003 | 8.068 | 8.130 | 8.037 | 8.068 | 492,118 | -0.02(-0.31%) |
Jul 30, 2003 | 8.068 | 8.123 | 8.068 | 8.092 | 348,543 | -0.16(-1.88%) |
Jul 29, 2003 | 8.285 | 8.322 | 8.179 | 8.248 | 1,235,936 | +0.04(+0.45%) |
Jul 28, 2003 | 8.173 | 8.272 | 8.130 | 8.210 | 789,581 | +0.23(+2.88%) |
Jul 25, 2003 | 7.931 | 7.987 | 7.850 | 7.981 | 722,547 | +0.11(+1.42%) |
Jul 24, 2003 | 7.943 | 8.092 | 7.869 | 7.869 | 1,013,564 | +0.11(+1.44%) |
Jul 23, 2003 | 8.049 | 8.055 | 7.757 | 7.757 | 928,966 | -0.40(-4.94%) |
Jul 22, 2003 | 8.192 | 8.223 | 8.099 | 8.161 | 859,193 | -0.06(-0.75%) |
Jul 21, 2003 | 8.428 | 8.434 | 8.192 | 8.223 | 555,929 | -0.24(-2.79%) |
Jul 18, 2003 | 8.378 | 8.459 | 8.266 | 8.459 | 859,032 | +0.34(+4.20%) |
Jul 17, 2003 | 8.334 | 8.334 | 8.068 | 8.117 | 1,676,006 | -0.34(-4.04%) |
Jul 16, 2003 | 8.595 | 8.595 | 8.409 | 8.459 | 895,771 | +0.08(+0.96%) |
Jul 15, 2003 | 8.490 | 8.539 | 8.365 | 8.378 | 787,647 | -0.03(-0.37%) |
Jul 14, 2003 | 8.347 | 8.471 | 8.316 | 8.409 | 742,850 | +0.31(+3.83%) |
Jul 11, 2003 | 8.037 | 8.130 | 7.993 | 8.099 | 782,168 | +0.04(+0.54%) |
Jul 10, 2003 | 8.130 | 8.204 | 7.974 | 8.055 | 607,977 | -0.25(-2.99%) |
Jul 09, 2003 | 8.204 | 8.303 | 8.068 | 8.303 | 1,020,332 | +0.09(+1.13%) |
Jul 08, 2003 | 8.049 | 8.210 | 8.049 | 8.210 | 869,667 | +0.27(+3.36%) |
Jul 07, 2003 | 7.788 | 7.956 | 7.757 | 7.943 | 806,823 | +0.50(+6.67%) |
Jul 03, 2003 | 7.484 | 7.571 | 7.447 | 7.447 | 179,508 | +0.00(+0.00%) |
Jul 02, 2003 | 7.590 | 7.602 | 7.447 | 7.447 | 853,553 | +0.12(+1.69%) |