Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.608 | 7.774 | 7.541 | 7.596 | 2,065,685 | +0.13(+1.73%) |
Sep 29, 2003 | 7.516 | 7.713 | 7.449 | 7.467 | 1,805,176 | -0.01(-0.16%) |
Sep 26, 2003 | 7.793 | 7.756 | 7.424 | 7.479 | 2,108,643 | -0.31(-4.02%) |
Sep 25, 2003 | 8.272 | 8.303 | 7.768 | 7.793 | 2,516,085 | -0.35(-4.30%) |
Sep 24, 2003 | 8.118 | 8.198 | 7.983 | 8.143 | 1,837,394 | +0.06(+0.76%) |
Sep 23, 2003 | 8.051 | 8.155 | 7.928 | 8.082 | 2,591,748 | +0.03(+0.38%) |
Sep 22, 2003 | 8.358 | 8.579 | 8.051 | 8.051 | 3,929,278 | -0.31(-3.68%) |
Sep 19, 2003 | 8.438 | 8.573 | 8.340 | 8.358 | 2,873,898 | +0.03(+0.37%) |
Sep 18, 2003 | 8.604 | 8.665 | 8.272 | 8.327 | 1,855,130 | -0.28(-3.21%) |
Sep 17, 2003 | 8.635 | 8.653 | 8.536 | 8.604 | 695,775 | +0.01(+0.14%) |
Sep 16, 2003 | 8.555 | 8.678 | 8.518 | 8.592 | 667,951 | +0.04(+0.43%) |
Sep 15, 2003 | 8.635 | 8.678 | 8.542 | 8.555 | 901,937 | -0.14(-1.56%) |
Sep 12, 2003 | 8.997 | 9.065 | 8.610 | 8.690 | 1,322,885 | -0.31(-3.42%) |
Sep 11, 2003 | 8.856 | 8.997 | 8.641 | 8.997 | 1,913,708 | +0.08(+0.90%) |
Sep 10, 2003 | 8.991 | 9.028 | 8.825 | 8.917 | 946,033 | -0.06(-0.62%) |
Sep 09, 2003 | 8.942 | 9.077 | 8.844 | 8.973 | 1,858,547 | +0.29(+3.33%) |
Sep 08, 2003 | 8.702 | 8.702 | 8.567 | 8.684 | 1,293,758 | +0.00(+0.00%) |
Sep 05, 2003 | 8.690 | 8.764 | 8.512 | 8.684 | 2,975,271 | +0.12(+1.36%) |
Sep 04, 2003 | 8.432 | 8.604 | 8.413 | 8.567 | 1,885,721 | +0.04(+0.50%) |
Sep 03, 2003 | 8.635 | 8.659 | 8.499 | 8.524 | 1,602,920 | -0.14(-1.63%) |
Sep 02, 2003 | 8.948 | 8.948 | 8.629 | 8.665 | 1,519,121 | -0.19(-2.15%) |
Aug 29, 2003 | 9.028 | 9.157 | 8.856 | 8.856 | 1,112,980 | -0.10(-1.10%) |
Aug 28, 2003 | 8.917 | 8.960 | 8.831 | 8.954 | 760,536 | -0.01(-0.07%) |
Aug 27, 2003 | 8.585 | 8.960 | 8.585 | 8.960 | 1,484,950 | +0.55(+6.58%) |
Aug 26, 2003 | 8.420 | 8.592 | 8.346 | 8.407 | 1,333,461 | -0.01(-0.15%) |
Aug 25, 2003 | 8.450 | 8.567 | 8.352 | 8.420 | 715,789 | -0.07(-0.87%) |
Aug 22, 2003 | 8.420 | 8.665 | 8.413 | 8.493 | 913,978 | -0.10(-1.22%) |
Aug 21, 2003 | 8.708 | 8.708 | 8.358 | 8.598 | 1,892,555 | -0.15(-1.69%) |
Aug 20, 2003 | 8.469 | 8.819 | 8.463 | 8.745 | 2,240,280 | +0.29(+3.49%) |
Aug 19, 2003 | 8.131 | 8.469 | 8.106 | 8.450 | 1,563,868 | +0.32(+3.93%) |
Aug 18, 2003 | 8.174 | 8.241 | 8.082 | 8.131 | 1,240,062 | -0.12(-1.42%) |
Aug 15, 2003 | 8.204 | 8.377 | 8.204 | 8.247 | 799,914 | +0.04(+0.45%) |
Aug 14, 2003 | 8.297 | 8.327 | 8.131 | 8.211 | 1,246,896 | -0.02(-0.30%) |
Aug 13, 2003 | 8.112 | 8.321 | 8.008 | 8.235 | 1,079,623 | +0.03(+0.37%) |
Aug 12, 2003 | 8.241 | 8.241 | 8.063 | 8.204 | 899,822 | -0.09(-1.04%) |
Aug 11, 2003 | 8.278 | 8.463 | 8.063 | 8.290 | 2,337,422 | +0.13(+1.58%) |
Aug 08, 2003 | 7.682 | 8.161 | 7.682 | 8.161 | 2,137,281 | +0.47(+6.16%) |
Aug 07, 2003 | 7.682 | 7.713 | 7.553 | 7.688 | 791,941 | +0.02(+0.24%) |
Aug 06, 2003 | 7.467 | 7.682 | 7.430 | 7.670 | 1,210,122 | +0.20(+2.72%) |
Aug 05, 2003 | 7.393 | 7.485 | 7.350 | 7.467 | 551,771 | +0.07(+1.00%) |
Aug 04, 2003 | 7.313 | 7.651 | 7.313 | 7.393 | 784,781 | +0.02(+0.25%) |
Aug 01, 2003 | 7.375 | 7.596 | 7.258 | 7.375 | 1,581,116 | -0.01(-0.08%) |
Jul 31, 2003 | 7.473 | 7.535 | 7.332 | 7.381 | 1,094,431 | -0.12(-1.56%) |
Jul 30, 2003 | 7.332 | 7.516 | 7.313 | 7.498 | 703,911 | +0.02(+0.33%) |
Jul 29, 2003 | 7.682 | 7.719 | 7.467 | 7.473 | 1,037,968 | -0.36(-4.63%) |
Jul 28, 2003 | 7.793 | 7.854 | 7.504 | 7.836 | 1,725,771 | +0.11(+1.43%) |
Jul 25, 2003 | 7.621 | 7.731 | 7.485 | 7.725 | 2,133,538 | +0.14(+1.78%) |
Jul 24, 2003 | 7.024 | 7.596 | 7.024 | 7.590 | 2,169,010 | +0.39(+5.47%) |
Jul 23, 2003 | 6.951 | 7.209 | 6.840 | 7.197 | 2,432,123 | +0.45(+6.65%) |
Jul 22, 2003 | 6.840 | 6.840 | 6.674 | 6.748 | 977,763 | -0.05(-0.72%) |
Jul 21, 2003 | 6.674 | 6.895 | 6.668 | 6.797 | 1,162,934 | +0.15(+2.22%) |
Jul 18, 2003 | 6.521 | 6.680 | 6.342 | 6.650 | 1,934,861 | +0.18(+2.75%) |
Jul 17, 2003 | 6.514 | 6.576 | 6.434 | 6.471 | 1,643,436 | -0.06(-0.94%) |
Jul 16, 2003 | 6.668 | 6.680 | 6.514 | 6.533 | 1,634,812 | -0.15(-2.21%) |
Jul 15, 2003 | 7.117 | 7.184 | 6.668 | 6.680 | 1,929,004 | -0.44(-6.13%) |
Jul 14, 2003 | 7.166 | 7.221 | 7.117 | 7.117 | 601,237 | -0.01(-0.17%) |
Jul 11, 2003 | 7.068 | 7.129 | 6.975 | 7.129 | 801,704 | +0.08(+1.12%) |
Jul 10, 2003 | 7.068 | 7.190 | 7.031 | 7.050 | 777,622 | -0.05(-0.68%) |
Jul 09, 2003 | 7.190 | 7.203 | 7.068 | 7.098 | 669,090 | -0.01(-0.09%) |
Jul 08, 2003 | 7.221 | 7.313 | 7.098 | 7.104 | 763,953 | -0.18(-2.45%) |
Jul 07, 2003 | 7.221 | 7.283 | 7.154 | 7.283 | 831,969 | +0.09(+1.20%) |
Jul 03, 2003 | 7.283 | 7.301 | 7.160 | 7.197 | 608,071 | -0.07(-1.01%) |
Jul 02, 2003 | 7.307 | 7.406 | 7.264 | 7.270 | 1,359,496 | -0.10(-1.33%) |