Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.768 | 8.852 | 8.601 | 8.701 | 344,867 | -0.07(-0.76%) |
Sep 29, 2003 | 8.595 | 8.774 | 8.545 | 8.768 | 237,252 | +0.27(+3.22%) |
Sep 26, 2003 | 8.472 | 8.595 | 8.344 | 8.494 | 147,544 | +0.00(+0.00%) |
Sep 25, 2003 | 8.589 | 8.679 | 8.472 | 8.494 | 205,201 | -0.18(-2.06%) |
Sep 24, 2003 | 8.718 | 8.785 | 8.556 | 8.673 | 138,233 | -0.08(-0.89%) |
Sep 23, 2003 | 8.757 | 8.891 | 8.707 | 8.751 | 148,260 | +0.04(+0.51%) |
Sep 22, 2003 | 8.746 | 8.762 | 8.640 | 8.707 | 161,331 | -0.09(-1.08%) |
Sep 19, 2003 | 8.913 | 8.913 | 8.802 | 8.802 | 241,908 | -0.15(-1.68%) |
Sep 18, 2003 | 8.880 | 8.952 | 8.857 | 8.952 | 181,565 | +0.13(+1.46%) |
Sep 17, 2003 | 8.902 | 8.902 | 8.807 | 8.824 | 198,397 | -0.06(-0.63%) |
Sep 16, 2003 | 8.869 | 8.941 | 8.807 | 8.880 | 172,970 | +0.01(+0.13%) |
Sep 15, 2003 | 8.936 | 8.991 | 8.712 | 8.869 | 308,518 | -0.13(-1.49%) |
Sep 12, 2003 | 8.818 | 9.003 | 8.779 | 9.003 | 182,819 | +0.12(+1.38%) |
Sep 11, 2003 | 8.824 | 8.936 | 8.707 | 8.880 | 277,003 | +0.11(+1.27%) |
Sep 10, 2003 | 8.857 | 8.902 | 8.656 | 8.768 | 309,234 | -0.08(-0.95%) |
Sep 09, 2003 | 8.997 | 8.997 | 8.740 | 8.852 | 240,117 | -0.08(-0.94%) |
Sep 08, 2003 | 8.908 | 9.092 | 8.891 | 8.936 | 225,614 | +0.08(+0.88%) |
Sep 05, 2003 | 8.869 | 9.070 | 8.852 | 8.857 | 246,205 | -0.10(-1.12%) |
Sep 04, 2003 | 9.198 | 9.232 | 8.958 | 8.958 | 248,354 | -0.22(-2.43%) |
Sep 03, 2003 | 9.036 | 9.187 | 8.969 | 9.181 | 311,920 | +0.23(+2.56%) |
Sep 02, 2003 | 8.712 | 9.019 | 8.712 | 8.952 | 422,578 | +0.26(+2.95%) |
Aug 29, 2003 | 8.712 | 8.768 | 8.628 | 8.695 | 188,907 | -0.07(-0.76%) |
Aug 28, 2003 | 8.746 | 8.824 | 8.601 | 8.762 | 343,971 | +0.05(+0.58%) |
Aug 27, 2003 | 8.874 | 8.874 | 8.701 | 8.712 | 394,108 | -0.10(-1.14%) |
Aug 26, 2003 | 8.774 | 8.841 | 8.740 | 8.813 | 387,125 | +0.04(+0.45%) |
Aug 25, 2003 | 8.684 | 8.874 | 8.684 | 8.774 | 338,421 | +0.12(+1.35%) |
Aug 22, 2003 | 8.908 | 8.908 | 8.640 | 8.656 | 368,503 | -0.22(-2.52%) |
Aug 21, 2003 | 8.880 | 8.936 | 8.835 | 8.880 | 233,313 | -0.02(-0.25%) |
Aug 20, 2003 | 8.969 | 8.991 | 8.718 | 8.902 | 266,976 | -0.07(-0.75%) |
Aug 19, 2003 | 8.740 | 8.991 | 8.740 | 8.969 | 539,146 | +0.27(+3.08%) |
Aug 18, 2003 | 8.606 | 8.723 | 8.567 | 8.701 | 1,713,413 | +0.15(+1.76%) |
Aug 15, 2003 | 8.461 | 8.796 | 8.450 | 8.550 | 213,617 | +0.05(+0.59%) |
Aug 14, 2003 | 8.494 | 8.573 | 8.483 | 8.500 | 334,481 | +0.00(+0.00%) |
Aug 13, 2003 | 8.517 | 8.595 | 8.461 | 8.500 | 208,066 | +0.06(+0.66%) |
Aug 12, 2003 | 8.405 | 8.494 | 8.377 | 8.444 | 164,913 | +0.07(+0.80%) |
Aug 11, 2003 | 8.305 | 8.377 | 8.277 | 8.377 | 204,306 | +0.06(+0.74%) |
Aug 08, 2003 | 8.366 | 8.411 | 8.243 | 8.316 | 420,609 | -0.05(-0.60%) |
Aug 07, 2003 | 8.321 | 8.411 | 8.232 | 8.366 | 255,516 | +0.04(+0.54%) |
Aug 06, 2003 | 8.243 | 8.366 | 8.210 | 8.321 | 184,430 | +0.08(+0.95%) |
Aug 05, 2003 | 8.254 | 8.360 | 8.232 | 8.243 | 408,970 | -0.01(-0.14%) |
Aug 04, 2003 | 8.260 | 8.349 | 8.120 | 8.254 | 363,489 | +0.00(+0.00%) |
Aug 01, 2003 | 8.238 | 8.372 | 8.042 | 8.254 | 322,126 | +0.02(+0.20%) |
Jul 31, 2003 | 8.316 | 8.377 | 8.215 | 8.238 | 443,170 | -0.09(-1.07%) |
Jul 30, 2003 | 8.210 | 8.377 | 8.154 | 8.327 | 718,921 | +0.15(+1.77%) |
Jul 29, 2003 | 8.042 | 8.193 | 8.042 | 8.182 | 324,275 | +0.11(+1.38%) |
Jul 28, 2003 | 8.020 | 8.126 | 8.014 | 8.070 | 354,178 | +0.06(+0.70%) |
Jul 25, 2003 | 7.986 | 8.143 | 7.986 | 8.014 | 363,489 | -0.01(-0.07%) |
Jul 24, 2003 | 7.942 | 8.064 | 7.930 | 8.020 | 406,821 | +0.11(+1.41%) |
Jul 23, 2003 | 7.869 | 7.942 | 7.768 | 7.908 | 379,246 | +0.09(+1.22%) |
Jul 22, 2003 | 7.813 | 7.930 | 7.780 | 7.813 | 397,152 | +0.01(+0.07%) |
Jul 21, 2003 | 7.930 | 7.942 | 7.785 | 7.807 | 250,503 | -0.13(-1.62%) |
Jul 18, 2003 | 7.841 | 7.953 | 7.807 | 7.936 | 175,656 | +0.08(+1.07%) |
Jul 17, 2003 | 8.126 | 8.126 | 7.824 | 7.852 | 300,460 | -0.30(-3.63%) |
Jul 16, 2003 | 8.176 | 8.187 | 8.070 | 8.148 | 220,242 | -0.03(-0.34%) |
Jul 15, 2003 | 8.014 | 8.182 | 8.014 | 8.176 | 387,304 | +0.13(+1.60%) |
Jul 14, 2003 | 8.165 | 8.238 | 8.042 | 8.048 | 189,444 | -0.06(-0.76%) |
Jul 11, 2003 | 8.103 | 8.198 | 8.070 | 8.109 | 274,497 | +0.00(+0.00%) |
Jul 10, 2003 | 8.187 | 8.193 | 8.081 | 8.109 | 454,272 | -0.12(-1.49%) |
Jul 09, 2003 | 8.238 | 8.238 | 8.042 | 8.232 | 269,841 | -0.01(-0.14%) |
Jul 08, 2003 | 8.115 | 8.293 | 8.059 | 8.243 | 263,216 | +0.18(+2.29%) |
Jul 07, 2003 | 8.014 | 8.098 | 7.986 | 8.059 | 121,580 | +0.10(+1.26%) |
Jul 03, 2003 | 8.070 | 8.070 | 7.947 | 7.958 | 92,931 | -0.17(-2.06%) |
Jul 02, 2003 | 7.964 | 8.126 | 7.902 | 8.126 | 496,709 | +0.17(+2.11%) |