Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.290 | 8.333 | 8.149 | 8.282 | 5,869,668 | -0.09(-1.11%) |
Sep 29, 2003 | 8.361 | 8.447 | 8.298 | 8.375 | 3,340,247 | +0.04(+0.45%) |
Sep 26, 2003 | 8.413 | 8.413 | 8.317 | 8.337 | 3,770,928 | -0.08(-0.90%) |
Sep 25, 2003 | 8.493 | 8.559 | 8.430 | 8.413 | 3,659,046 | -0.08(-0.94%) |
Sep 24, 2003 | 8.617 | 8.628 | 8.476 | 8.493 | 4,582,390 | -0.14(-1.57%) |
Sep 23, 2003 | 8.613 | 8.630 | 8.487 | 8.628 | 3,701,956 | +0.02(+0.18%) |
Sep 22, 2003 | 8.668 | 8.668 | 8.540 | 8.613 | 3,252,203 | -0.12(-1.40%) |
Sep 19, 2003 | 8.729 | 8.768 | 8.657 | 8.735 | 3,613,277 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.731 | 8.652 | 8.729 | 3,458,168 | +0.08(+0.96%) |
Sep 17, 2003 | 8.731 | 8.761 | 8.643 | 8.646 | 3,418,437 | -0.08(-0.97%) |
Sep 16, 2003 | 8.600 | 8.731 | 8.606 | 8.731 | 4,787,719 | +0.13(+1.52%) |
Sep 15, 2003 | 8.603 | 8.650 | 8.581 | 8.600 | 3,345,014 | -0.00(-0.04%) |
Sep 12, 2003 | 8.554 | 8.632 | 8.429 | 8.603 | 3,345,014 | +0.05(+0.57%) |
Sep 11, 2003 | 8.605 | 8.636 | 8.536 | 8.554 | 5,374,145 | -0.01(-0.13%) |
Sep 10, 2003 | 8.786 | 8.786 | 8.556 | 8.565 | 4,589,065 | -0.22(-2.47%) |
Sep 09, 2003 | 8.841 | 8.867 | 8.775 | 8.783 | 4,492,440 | -0.06(-0.66%) |
Sep 08, 2003 | 8.778 | 8.888 | 8.754 | 8.841 | 2,236,684 | +0.06(+0.68%) |
Sep 05, 2003 | 8.715 | 8.831 | 8.676 | 8.781 | 4,479,408 | -0.03(-0.34%) |
Sep 04, 2003 | 8.786 | 8.858 | 8.726 | 8.811 | 2,887,633 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.952 | 8.734 | 8.786 | 5,726,001 | -0.15(-1.66%) |
Sep 02, 2003 | 8.772 | 8.948 | 8.772 | 8.934 | 5,889,374 | +0.16(+1.85%) |
Aug 29, 2003 | 8.542 | 8.790 | 8.536 | 8.772 | 5,719,644 | +0.21(+2.41%) |
Aug 28, 2003 | 8.510 | 8.570 | 8.455 | 8.565 | 3,165,749 | +0.09(+1.11%) |
Aug 27, 2003 | 8.455 | 8.512 | 8.418 | 8.471 | 3,408,584 | -0.03(-0.33%) |
Aug 26, 2003 | 8.495 | 8.501 | 8.378 | 8.499 | 5,424,365 | -0.00(-0.04%) |
Aug 25, 2003 | 8.573 | 8.597 | 8.440 | 8.503 | 3,539,218 | -0.08(-0.97%) |
Aug 22, 2003 | 8.613 | 8.713 | 8.578 | 8.586 | 6,977,680 | +0.02(+0.22%) |
Aug 21, 2003 | 8.479 | 8.677 | 8.479 | 8.567 | 4,386,915 | +0.09(+1.04%) |
Aug 20, 2003 | 8.392 | 8.558 | 8.388 | 8.479 | 6,087,075 | +0.02(+0.19%) |
Aug 19, 2003 | 8.337 | 8.463 | 8.322 | 8.463 | 7,767,528 | +0.15(+1.82%) |
Aug 18, 2003 | 8.329 | 8.400 | 8.290 | 8.312 | 5,183,438 | -0.06(-0.66%) |
Aug 15, 2003 | 8.251 | 8.440 | 8.224 | 8.367 | 3,867,554 | +0.11(+1.35%) |
Aug 14, 2003 | 8.164 | 8.315 | 8.145 | 8.256 | 5,426,272 | +0.09(+1.12%) |
Aug 13, 2003 | 8.208 | 8.251 | 8.164 | 8.164 | 4,175,865 | -0.09(-1.11%) |
Aug 12, 2003 | 8.189 | 8.268 | 8.111 | 8.256 | 4,067,161 | +0.11(+1.29%) |
Aug 11, 2003 | 8.188 | 8.227 | 8.105 | 8.150 | 3,408,266 | -0.02(-0.29%) |
Aug 08, 2003 | 8.166 | 8.180 | 8.046 | 8.174 | 4,450,484 | +0.04(+0.50%) |
Aug 07, 2003 | 8.180 | 8.189 | 8.031 | 8.133 | 5,714,241 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.295 | 7.999 | 8.166 | 7,686,477 | -0.06(-0.75%) |
Aug 05, 2003 | 8.364 | 8.449 | 8.200 | 8.227 | 7,633,079 | -0.24(-2.81%) |
Aug 04, 2003 | 8.377 | 8.471 | 8.303 | 8.465 | 5,594,731 | +0.06(+0.65%) |
Aug 01, 2003 | 8.447 | 8.525 | 8.353 | 8.410 | 4,769,919 | -0.04(-0.45%) |
Jul 31, 2003 | 8.377 | 8.554 | 8.353 | 8.447 | 7,291,394 | +0.17(+2.01%) |
Jul 30, 2003 | 8.301 | 8.358 | 8.212 | 8.281 | 3,475,331 | -0.00(-0.02%) |
Jul 29, 2003 | 8.315 | 8.353 | 8.234 | 8.282 | 3,855,793 | -0.03(-0.34%) |
Jul 28, 2003 | 8.353 | 8.388 | 8.270 | 8.311 | 5,669,425 | +0.05(+0.63%) |
Jul 25, 2003 | 8.156 | 8.298 | 8.056 | 8.259 | 4,864,638 | +0.14(+1.74%) |
Jul 24, 2003 | 8.101 | 8.262 | 8.054 | 8.117 | 5,155,149 | +0.07(+0.92%) |
Jul 23, 2003 | 8.023 | 8.046 | 7.950 | 8.043 | 4,675,201 | +0.09(+1.17%) |
Jul 22, 2003 | 7.920 | 8.076 | 7.850 | 7.950 | 6,531,106 | +0.01(+0.14%) |
Jul 21, 2003 | 8.101 | 8.101 | 7.922 | 7.939 | 5,598,545 | -0.17(-2.11%) |
Jul 18, 2003 | 8.100 | 8.177 | 8.064 | 8.111 | 5,985,999 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.024 | 8.098 | 4,752,438 | +0.01(+0.16%) |
Jul 16, 2003 | 8.235 | 8.270 | 8.023 | 8.086 | 5,310,258 | -0.14(-1.74%) |
Jul 15, 2003 | 8.298 | 8.345 | 8.166 | 8.229 | 3,470,246 | -0.07(-0.83%) |
Jul 14, 2003 | 8.413 | 8.447 | 8.284 | 8.298 | 4,204,471 | -0.01(-0.13%) |
Jul 11, 2003 | 8.188 | 8.361 | 8.172 | 8.309 | 4,565,544 | +0.14(+1.69%) |
Jul 10, 2003 | 8.243 | 8.260 | 8.130 | 8.171 | 4,022,027 | -0.14(-1.63%) |
Jul 09, 2003 | 8.388 | 8.392 | 8.221 | 8.306 | 3,346,286 | -0.08(-0.96%) |
Jul 08, 2003 | 8.298 | 8.440 | 8.298 | 8.386 | 3,488,045 | +0.05(+0.64%) |
Jul 07, 2003 | 8.219 | 8.380 | 8.180 | 8.333 | 3,858,972 | +0.18(+2.18%) |
Jul 03, 2003 | 8.101 | 8.213 | 8.083 | 8.155 | 2,606,657 | -0.02(-0.25%) |
Jul 02, 2003 | 8.057 | 8.175 | 8.023 | 8.175 | 4,405,032 | +0.12(+1.46%) |