Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.873 | 8.917 | 8.839 | 8.896 | 88,099 | +0.03(+0.32%) |
Sep 29, 2003 | 8.781 | 8.867 | 8.757 | 8.867 | 33,561 | +0.04(+0.48%) |
Sep 26, 2003 | 8.831 | 8.831 | 8.800 | 8.825 | 36,708 | -0.06(-0.69%) |
Sep 25, 2003 | 8.888 | 8.888 | 8.888 | 8.886 | 25,695 | -0.03(-0.34%) |
Sep 24, 2003 | 8.886 | 8.938 | 8.886 | 8.917 | 49,818 | +0.05(+0.58%) |
Sep 23, 2003 | 8.835 | 8.869 | 8.823 | 8.865 | 23,598 | -0.02(-0.28%) |
Sep 22, 2003 | 8.879 | 8.890 | 8.879 | 8.890 | 25,695 | -0.01(-0.11%) |
Sep 19, 2003 | 8.873 | 8.900 | 8.873 | 8.900 | 31,988 | +0.11(+1.24%) |
Sep 18, 2003 | 8.736 | 8.779 | 8.736 | 8.791 | 74,465 | +0.10(+1.19%) |
Sep 17, 2003 | 8.646 | 8.692 | 8.646 | 8.688 | 77,087 | +0.04(+0.46%) |
Sep 16, 2003 | 8.600 | 8.648 | 8.566 | 8.648 | 12,585 | +0.05(+0.55%) |
Sep 15, 2003 | 8.625 | 8.625 | 8.575 | 8.600 | 30,939 | -0.02(-0.27%) |
Sep 12, 2003 | 8.564 | 8.629 | 8.564 | 8.623 | 38,805 | +0.08(+0.92%) |
Sep 11, 2003 | 8.497 | 8.556 | 8.497 | 8.545 | 25,171 | -0.01(-0.13%) |
Sep 10, 2003 | 8.461 | 8.564 | 8.461 | 8.556 | 38,281 | +0.10(+1.17%) |
Sep 09, 2003 | 8.484 | 8.484 | 8.436 | 8.457 | 38,281 | -0.01(-0.09%) |
Sep 08, 2003 | 8.533 | 8.533 | 8.465 | 8.465 | 22,024 | -0.10(-1.11%) |
Sep 05, 2003 | 8.520 | 8.560 | 8.499 | 8.560 | 23,073 | +0.03(+0.34%) |
Sep 04, 2003 | 8.572 | 8.572 | 8.514 | 8.532 | 11,536 | +0.00(+0.04%) |
Sep 03, 2003 | 8.574 | 8.610 | 8.505 | 8.528 | 252,762 | +0.02(+0.27%) |
Sep 02, 2003 | 8.450 | 8.530 | 8.450 | 8.505 | 40,379 | +0.04(+0.52%) |
Aug 29, 2003 | 8.375 | 8.467 | 8.375 | 8.461 | 31,988 | +0.09(+1.07%) |
Aug 28, 2003 | 8.329 | 8.371 | 8.293 | 8.371 | 117,466 | +0.08(+0.94%) |
Aug 27, 2003 | 8.295 | 8.305 | 8.247 | 8.293 | 46,147 | -0.03(-0.32%) |
Aug 26, 2003 | 8.305 | 8.373 | 8.286 | 8.320 | 65,550 | +0.06(+0.74%) |
Aug 25, 2003 | 8.267 | 8.293 | 8.232 | 8.259 | 72,367 | -0.00(-0.02%) |
Aug 22, 2003 | 8.314 | 8.314 | 8.244 | 8.261 | 43,525 | -0.04(-0.53%) |
Aug 21, 2003 | 8.360 | 8.373 | 8.276 | 8.305 | 49,294 | -0.05(-0.59%) |
Aug 20, 2003 | 8.467 | 8.474 | 8.341 | 8.354 | 27,269 | -0.14(-1.66%) |
Aug 19, 2003 | 8.381 | 8.526 | 8.375 | 8.495 | 46,671 | +0.05(+0.61%) |
Aug 18, 2003 | 8.390 | 8.499 | 8.390 | 8.444 | 29,366 | -0.03(-0.32%) |
Aug 15, 2003 | 8.394 | 8.471 | 8.394 | 8.471 | 16,780 | +0.06(+0.75%) |
Aug 14, 2003 | 8.564 | 8.564 | 8.390 | 8.408 | 48,769 | -0.17(-1.96%) |
Aug 13, 2003 | 8.505 | 8.579 | 8.505 | 8.575 | 65,026 | +0.10(+1.15%) |
Aug 12, 2003 | 8.421 | 8.507 | 8.419 | 8.478 | 54,538 | +0.06(+0.68%) |
Aug 11, 2003 | 8.282 | 8.438 | 8.282 | 8.421 | 79,185 | +0.18(+2.15%) |
Aug 08, 2003 | 8.104 | 8.244 | 8.104 | 8.244 | 42,476 | +0.18(+2.20%) |
Aug 07, 2003 | 8.062 | 8.122 | 8.062 | 8.066 | 72,367 | +0.03(+0.33%) |
Aug 06, 2003 | 7.977 | 8.095 | 7.925 | 8.040 | 95,441 | -0.03(-0.40%) |
Aug 05, 2003 | 8.101 | 8.144 | 8.072 | 8.072 | 42,476 | -0.02(-0.28%) |
Aug 04, 2003 | 8.156 | 8.164 | 8.095 | 8.095 | 33,037 | -0.07(-0.82%) |
Aug 01, 2003 | 8.251 | 8.265 | 8.154 | 8.162 | 76,038 | -0.06(-0.74%) |
Jul 31, 2003 | 8.280 | 8.293 | 8.192 | 8.223 | 113,795 | -0.10(-1.17%) |
Jul 30, 2003 | 8.507 | 8.511 | 8.297 | 8.320 | 101,210 | -0.27(-3.15%) |
Jul 29, 2003 | 8.663 | 8.673 | 8.581 | 8.591 | 43,001 | -0.10(-1.12%) |
Jul 28, 2003 | 8.726 | 8.759 | 8.678 | 8.688 | 34,610 | -0.04(-0.42%) |
Jul 25, 2003 | 8.694 | 8.747 | 8.677 | 8.724 | 74,989 | +0.09(+1.02%) |
Jul 24, 2003 | 8.703 | 8.800 | 8.619 | 8.636 | 72,892 | -0.04(-0.46%) |
Jul 23, 2003 | 8.577 | 8.722 | 8.577 | 8.677 | 88,099 | +0.11(+1.31%) |
Jul 22, 2003 | 8.469 | 8.574 | 8.423 | 8.564 | 74,989 | +0.08(+0.99%) |
Jul 21, 2003 | 8.425 | 8.493 | 8.410 | 8.480 | 33,037 | +0.03(+0.32%) |
Jul 18, 2003 | 8.459 | 8.459 | 8.295 | 8.453 | 194,554 | -0.05(-0.61%) |
Jul 17, 2003 | 8.558 | 8.558 | 8.442 | 8.505 | 81,282 | -0.12(-1.44%) |
Jul 16, 2003 | 8.591 | 8.631 | 8.558 | 8.629 | 25,171 | +0.04(+0.42%) |
Jul 15, 2003 | 8.596 | 8.677 | 8.574 | 8.593 | 106,978 | -0.05(-0.60%) |
Jul 14, 2003 | 8.484 | 8.644 | 8.484 | 8.644 | 62,404 | +0.17(+2.00%) |
Jul 11, 2003 | 8.421 | 8.505 | 8.421 | 8.474 | 81,807 | +0.04(+0.47%) |
Jul 10, 2003 | 8.411 | 8.444 | 8.343 | 8.434 | 29,891 | -0.07(-0.81%) |
Jul 09, 2003 | 8.484 | 8.511 | 8.438 | 8.503 | 43,001 | -0.02(-0.18%) |
Jul 08, 2003 | 8.533 | 8.533 | 8.410 | 8.518 | 81,807 | -0.07(-0.82%) |
Jul 07, 2003 | 8.469 | 8.589 | 8.469 | 8.589 | 34,086 | -0.05(-0.53%) |
Jul 03, 2003 | 8.511 | 8.635 | 8.511 | 8.635 | 54,013 | +0.09(+1.07%) |
Jul 02, 2003 | 8.562 | 8.587 | 8.497 | 8.543 | 90,721 | -0.09(-1.04%) |