Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.230 | 8.330 | 8.160 | 8.290 | 1,158,700 | +0.16(+1.97%) |
Sep 29, 2003 | 8.100 | 8.210 | 8.120 | 8.130 | 851,300 | +0.03(+0.37%) |
Sep 26, 2003 | 7.780 | 8.170 | 7.950 | 8.100 | 1,868,800 | +0.32(+4.11%) |
Sep 25, 2003 | 7.900 | 7.940 | 7.690 | 7.780 | 1,184,400 | +0.05(+0.65%) |
Sep 24, 2003 | 7.850 | 7.890 | 7.740 | 7.730 | 2,042,800 | +0.14(+1.84%) |
Sep 23, 2003 | 7.530 | 7.600 | 7.470 | 7.590 | 1,177,400 | -0.04(-0.52%) |
Sep 22, 2003 | 7.640 | 7.800 | 7.530 | 7.630 | 1,572,800 | -0.37(-4.63%) |
Sep 19, 2003 | 8.010 | 8.090 | 7.970 | 8.000 | 1,733,300 | +0.05(+0.63%) |
Sep 18, 2003 | 7.610 | 8.040 | 7.670 | 7.950 | 2,874,800 | +0.34(+4.47%) |
Sep 17, 2003 | 7.630 | 7.750 | 7.600 | 7.610 | 1,553,000 | -0.02(-0.26%) |
Sep 16, 2003 | 7.450 | 7.630 | 7.510 | 7.630 | 1,078,800 | +0.18(+2.42%) |
Sep 15, 2003 | 7.850 | 7.850 | 7.410 | 7.450 | 1,673,600 | +0.02(+0.27%) |
Sep 12, 2003 | 7.400 | 7.800 | 7.250 | 7.430 | 5,376,200 | +0.33(+4.65%) |
Sep 11, 2003 | 7.050 | 7.130 | 7.040 | 7.100 | 315,700 | +0.07(+1.00%) |
Sep 10, 2003 | 7.200 | 7.200 | 7.020 | 7.030 | 246,400 | -0.23(-3.17%) |
Sep 09, 2003 | 7.430 | 7.430 | 7.210 | 7.260 | 226,900 | -0.22(-2.94%) |
Sep 08, 2003 | 7.450 | 7.510 | 7.450 | 7.480 | 205,700 | +0.13(+1.77%) |
Sep 05, 2003 | 7.450 | 7.460 | 7.310 | 7.350 | 306,000 | -0.16(-2.13%) |
Sep 04, 2003 | 7.440 | 7.550 | 7.430 | 7.510 | 343,700 | +0.17(+2.32%) |
Sep 03, 2003 | 7.320 | 7.360 | 7.270 | 7.340 | 563,400 | +0.10(+1.38%) |
Sep 02, 2003 | 7.180 | 7.280 | 7.130 | 7.240 | 238,900 | +0.07(+0.98%) |
Aug 29, 2003 | 7.120 | 7.190 | 7.100 | 7.170 | 212,900 | +0.00(+0.00%) |
Aug 28, 2003 | 7.250 | 7.250 | 7.070 | 7.170 | 361,700 | -0.11(-1.51%) |
Aug 27, 2003 | 7.200 | 7.300 | 7.150 | 7.280 | 270,400 | -0.20(-2.67%) |
Aug 26, 2003 | 7.250 | 7.500 | 7.240 | 7.480 | 214,000 | +0.03(+0.40%) |
Aug 25, 2003 | 7.630 | 7.650 | 7.450 | 7.450 | 192,900 | -0.35(-4.49%) |
Aug 22, 2003 | 7.620 | 7.880 | 7.620 | 7.800 | 810,200 | +0.45(+6.12%) |
Aug 21, 2003 | 7.250 | 7.350 | 7.230 | 7.350 | 423,700 | +0.13(+1.80%) |
Aug 20, 2003 | 7.200 | 7.250 | 7.190 | 7.220 | 193,500 | +0.14(+1.98%) |
Aug 19, 2003 | 7.090 | 7.130 | 7.010 | 7.080 | 110,100 | +0.07(+1.00%) |
Aug 18, 2003 | 6.900 | 7.060 | 6.860 | 7.010 | 116,800 | +0.11(+1.59%) |
Aug 15, 2003 | 6.850 | 6.920 | 6.800 | 6.900 | 27,600 | +0.03(+0.44%) |
Aug 14, 2003 | 6.750 | 6.900 | 6.750 | 6.870 | 83,600 | +0.07(+1.03%) |
Aug 13, 2003 | 6.930 | 6.930 | 6.770 | 6.800 | 69,000 | -0.06(-0.87%) |
Aug 12, 2003 | 6.880 | 6.950 | 6.820 | 6.860 | 184,200 | -0.02(-0.29%) |
Aug 11, 2003 | 6.810 | 6.910 | 6.810 | 6.880 | 206,800 | +0.17(+2.53%) |
Aug 08, 2003 | 6.680 | 6.750 | 6.560 | 6.710 | 103,500 | +0.17(+2.60%) |
Aug 07, 2003 | 6.550 | 6.560 | 6.460 | 6.540 | 170,700 | -0.09(-1.36%) |
Aug 06, 2003 | 6.650 | 6.710 | 6.600 | 6.630 | 163,500 | -0.17(-2.50%) |
Aug 05, 2003 | 6.870 | 6.900 | 6.780 | 6.800 | 105,700 | -0.17(-2.44%) |
Aug 04, 2003 | 6.860 | 6.970 | 6.850 | 6.970 | 159,700 | +0.11(+1.60%) |
Aug 01, 2003 | 6.920 | 6.970 | 6.850 | 6.860 | 126,700 | +0.00(+0.00%) |
Jul 31, 2003 | 6.990 | 6.990 | 6.850 | 6.860 | 264,100 | -0.14(-2.00%) |
Jul 30, 2003 | 7.100 | 7.100 | 6.910 | 7.000 | 70,600 | -0.05(-0.71%) |
Jul 29, 2003 | 7.190 | 7.190 | 7.010 | 7.050 | 177,800 | -0.15(-2.08%) |
Jul 28, 2003 | 7.250 | 7.250 | 7.100 | 7.200 | 123,100 | +0.17(+2.42%) |
Jul 25, 2003 | 6.860 | 7.030 | 6.860 | 7.030 | 87,400 | +0.15(+2.18%) |
Jul 24, 2003 | 6.940 | 7.090 | 6.880 | 6.880 | 134,100 | -0.04(-0.58%) |
Jul 23, 2003 | 6.970 | 7.100 | 6.810 | 6.920 | 291,800 | -0.26(-3.62%) |
Jul 22, 2003 | 7.160 | 7.200 | 7.100 | 7.180 | 189,400 | +0.03(+0.42%) |
Jul 21, 2003 | 7.330 | 7.330 | 7.110 | 7.150 | 177,700 | -0.15(-2.05%) |
Jul 18, 2003 | 7.130 | 7.300 | 7.100 | 7.300 | 214,000 | +0.26(+3.69%) |
Jul 17, 2003 | 7.150 | 7.170 | 7.000 | 7.040 | 502,100 | -0.31(-4.22%) |
Jul 16, 2003 | 7.550 | 7.550 | 7.330 | 7.350 | 139,600 | +0.00(+0.00%) |
Jul 15, 2003 | 7.530 | 7.630 | 7.310 | 7.350 | 247,000 | -0.15(-2.00%) |
Jul 14, 2003 | 7.570 | 7.630 | 7.490 | 7.500 | 422,700 | +0.18(+2.46%) |
Jul 11, 2003 | 7.250 | 7.390 | 7.210 | 7.320 | 292,700 | +0.02(+0.27%) |
Jul 10, 2003 | 7.330 | 7.490 | 7.300 | 7.300 | 295,400 | -0.11(-1.48%) |
Jul 09, 2003 | 7.480 | 7.480 | 7.310 | 7.410 | 517,600 | -0.07(-0.94%) |
Jul 08, 2003 | 7.360 | 7.520 | 7.300 | 7.480 | 538,300 | +0.20(+2.75%) |
Jul 07, 2003 | 7.070 | 7.290 | 7.050 | 7.280 | 480,800 | +0.50(+7.37%) |
Jul 03, 2003 | 6.820 | 6.850 | 6.760 | 6.780 | 114,000 | -0.19(-2.73%) |
Jul 02, 2003 | 6.900 | 7.010 | 6.900 | 6.970 | 291,300 | +0.05(+0.72%) |