Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.789 | 7.996 | 7.659 | 7.911 | 328,844 | +0.11(+1.47%) |
Sep 29, 2003 | 7.957 | 8.202 | 7.628 | 7.797 | 154,744 | -0.16(-2.02%) |
Sep 26, 2003 | 8.172 | 8.432 | 7.957 | 7.957 | 257,032 | -0.28(-3.44%) |
Sep 25, 2003 | 8.340 | 8.562 | 8.156 | 8.240 | 112,676 | -0.13(-1.55%) |
Sep 24, 2003 | 8.715 | 8.631 | 8.248 | 8.371 | 272,532 | -0.34(-3.95%) |
Sep 23, 2003 | 9.105 | 9.358 | 8.577 | 8.715 | 265,300 | -0.47(-5.08%) |
Sep 22, 2003 | 9.526 | 9.572 | 9.120 | 9.182 | 167,840 | -0.54(-5.51%) |
Sep 19, 2003 | 9.908 | 10.00 | 9.618 | 9.717 | 292,248 | -0.13(-1.32%) |
Sep 18, 2003 | 7.927 | 9.947 | 7.843 | 9.847 | 432,621 | +0.26(+2.71%) |
Sep 17, 2003 | 9.205 | 9.595 | 9.205 | 9.587 | 109,831 | +0.20(+2.12%) |
Sep 16, 2003 | 9.411 | 9.564 | 9.159 | 9.388 | 139,897 | -0.09(-0.97%) |
Sep 15, 2003 | 9.281 | 9.656 | 9.205 | 9.480 | 218,132 | +0.20(+2.14%) |
Sep 12, 2003 | 8.876 | 9.335 | 8.776 | 9.281 | 115,535 | +0.26(+2.88%) |
Sep 11, 2003 | 8.508 | 9.067 | 8.501 | 9.021 | 512,984 | +0.37(+4.34%) |
Sep 10, 2003 | 8.715 | 8.876 | 8.585 | 8.646 | 185,066 | -0.17(-1.97%) |
Sep 09, 2003 | 8.730 | 8.944 | 8.646 | 8.820 | 194,999 | -0.13(-1.48%) |
Sep 08, 2003 | 8.860 | 8.990 | 8.761 | 8.952 | 166,376 | +0.07(+0.78%) |
Sep 05, 2003 | 8.929 | 8.952 | 8.654 | 8.883 | 292,128 | -0.05(-0.51%) |
Sep 04, 2003 | 8.424 | 8.952 | 8.416 | 8.929 | 157,097 | +0.39(+4.57%) |
Sep 03, 2003 | 8.669 | 8.784 | 8.455 | 8.539 | 139,453 | -0.24(-2.79%) |
Sep 02, 2003 | 8.753 | 8.799 | 8.516 | 8.784 | 221,530 | +0.09(+1.06%) |
Aug 29, 2003 | 8.569 | 8.791 | 8.569 | 8.692 | 36,464 | +0.05(+0.53%) |
Aug 28, 2003 | 8.577 | 8.646 | 8.447 | 8.646 | 102,596 | +0.16(+1.89%) |
Aug 27, 2003 | 8.455 | 8.661 | 8.455 | 8.485 | 69,530 | +0.04(+0.45%) |
Aug 26, 2003 | 8.478 | 8.554 | 8.432 | 8.447 | 110,961 | -0.07(-0.81%) |
Aug 25, 2003 | 8.424 | 8.569 | 8.424 | 8.516 | 54,631 | +0.02(+0.18%) |
Aug 22, 2003 | 8.608 | 8.608 | 8.416 | 8.501 | 236,430 | -0.09(-1.07%) |
Aug 21, 2003 | 8.585 | 8.608 | 8.462 | 8.592 | 169,121 | +0.04(+0.45%) |
Aug 20, 2003 | 8.424 | 8.569 | 8.340 | 8.554 | 69,399 | +0.10(+1.13%) |
Aug 19, 2003 | 8.332 | 8.485 | 8.332 | 8.459 | 408,296 | +0.13(+1.52%) |
Aug 18, 2003 | 7.873 | 8.332 | 7.873 | 8.332 | 74,758 | +0.41(+5.22%) |
Aug 15, 2003 | 7.957 | 8.064 | 7.896 | 7.919 | 29,668 | -0.06(-0.77%) |
Aug 14, 2003 | 7.843 | 7.996 | 7.804 | 7.980 | 53,847 | +0.05(+0.68%) |
Aug 13, 2003 | 7.827 | 8.110 | 7.751 | 7.927 | 47,835 | +0.05(+0.68%) |
Aug 12, 2003 | 7.751 | 7.881 | 7.690 | 7.873 | 52,017 | +0.12(+1.58%) |
Aug 11, 2003 | 7.690 | 7.751 | 7.651 | 7.751 | 29,668 | +0.06(+0.80%) |
Aug 08, 2003 | 7.659 | 7.697 | 7.644 | 7.690 | 80,509 | +0.03(+0.40%) |
Aug 07, 2003 | 7.705 | 7.705 | 7.651 | 7.659 | 133,964 | -0.03(-0.40%) |
Aug 06, 2003 | 7.651 | 7.766 | 7.613 | 7.690 | 123,900 | +0.00(+0.00%) |
Aug 05, 2003 | 7.728 | 7.728 | 7.674 | 7.690 | 178,923 | +0.00(+0.00%) |
Aug 04, 2003 | 7.713 | 7.812 | 7.613 | 7.690 | 126,645 | -0.05(-0.59%) |
Aug 01, 2003 | 7.720 | 7.835 | 7.613 | 7.735 | 233,267 | -0.10(-1.27%) |
Jul 31, 2003 | 7.537 | 7.911 | 7.498 | 7.835 | 137,231 | +0.28(+3.64%) |
Jul 30, 2003 | 7.429 | 7.613 | 7.391 | 7.559 | 148,994 | +0.18(+2.38%) |
Jul 29, 2003 | 7.422 | 7.491 | 7.345 | 7.383 | 281,912 | -0.08(-1.13%) |
Jul 28, 2003 | 7.383 | 7.514 | 7.330 | 7.468 | 191,862 | +0.08(+1.14%) |
Jul 25, 2003 | 7.276 | 7.498 | 7.276 | 7.383 | 81,293 | +0.11(+1.47%) |
Jul 24, 2003 | 7.345 | 7.345 | 7.238 | 7.276 | 111,484 | +0.00(+0.00%) |
Jul 23, 2003 | 7.100 | 7.376 | 7.100 | 7.276 | 69,269 | +0.13(+1.82%) |
Jul 22, 2003 | 7.093 | 7.200 | 7.039 | 7.146 | 96,454 | +0.11(+1.52%) |
Jul 21, 2003 | 7.322 | 7.399 | 6.771 | 7.039 | 396,533 | -0.33(-4.47%) |
Jul 18, 2003 | 7.383 | 7.383 | 7.116 | 7.368 | 56,591 | -0.04(-0.52%) |
Jul 17, 2003 | 7.567 | 7.605 | 7.284 | 7.406 | 179,315 | -0.16(-2.12%) |
Jul 16, 2003 | 7.468 | 7.605 | 7.460 | 7.567 | 287,271 | +0.00(+0.00%) |
Jul 15, 2003 | 7.460 | 7.590 | 7.460 | 7.567 | 136,186 | +0.05(+0.61%) |
Jul 14, 2003 | 7.537 | 7.575 | 7.460 | 7.521 | 142,851 | -0.02(-0.20%) |
Jul 11, 2003 | 7.475 | 7.613 | 7.452 | 7.537 | 80,639 | +0.04(+0.51%) |
Jul 10, 2003 | 7.422 | 7.498 | 7.383 | 7.498 | 269,104 | -0.03(-0.41%) |
Jul 09, 2003 | 7.353 | 7.537 | 7.307 | 7.529 | 159,842 | +0.11(+1.55%) |
Jul 08, 2003 | 7.383 | 7.414 | 7.223 | 7.414 | 158,535 | +0.11(+1.47%) |
Jul 07, 2003 | 7.238 | 7.414 | 7.238 | 7.307 | 810,058 | +0.06(+0.84%) |
Jul 03, 2003 | 7.253 | 7.460 | 7.108 | 7.246 | 155,790 | +0.02(+0.21%) |
Jul 02, 2003 | 6.894 | 7.276 | 6.894 | 7.230 | 180,622 | +0.31(+4.42%) |