Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.729 | 7.940 | 7.729 | 7.773 | 1,096,942 | -0.03(-0.38%) |
Sep 29, 2003 | 7.836 | 7.889 | 7.755 | 7.803 | 864,909 | -0.04(-0.49%) |
Sep 26, 2003 | 8.029 | 8.032 | 7.806 | 7.842 | 389,747 | -0.19(-2.33%) |
Sep 25, 2003 | 8.148 | 8.148 | 8.083 | 8.029 | 834,644 | -0.05(-0.59%) |
Sep 24, 2003 | 7.990 | 8.178 | 7.990 | 8.077 | 1,166,552 | +0.17(+2.11%) |
Sep 23, 2003 | 7.901 | 7.952 | 7.860 | 7.910 | 769,742 | +0.01(+0.11%) |
Sep 22, 2003 | 7.940 | 8.005 | 7.848 | 7.901 | 963,775 | -0.05(-0.67%) |
Sep 19, 2003 | 7.904 | 7.949 | 7.851 | 7.955 | 890,130 | +0.08(+1.06%) |
Sep 18, 2003 | 7.868 | 7.919 | 7.764 | 7.871 | 2,213,725 | -0.01(-0.11%) |
Sep 17, 2003 | 7.993 | 7.993 | 7.874 | 7.880 | 633,213 | -0.14(-1.74%) |
Sep 16, 2003 | 7.996 | 8.029 | 7.964 | 8.020 | 753,937 | +0.02(+0.30%) |
Sep 15, 2003 | 8.106 | 8.225 | 7.996 | 7.996 | 514,843 | -0.18(-2.25%) |
Sep 12, 2003 | 8.133 | 8.210 | 7.976 | 8.181 | 707,531 | +0.09(+1.07%) |
Sep 11, 2003 | 8.163 | 8.228 | 8.062 | 8.094 | 1,397,576 | -0.05(-0.58%) |
Sep 10, 2003 | 8.389 | 8.389 | 8.139 | 8.142 | 1,546,211 | -0.24(-2.91%) |
Sep 09, 2003 | 8.505 | 8.505 | 8.350 | 8.386 | 870,962 | -0.19(-2.25%) |
Sep 08, 2003 | 8.609 | 8.674 | 8.567 | 8.579 | 712,575 | -0.01(-0.07%) |
Sep 05, 2003 | 8.535 | 8.686 | 8.484 | 8.585 | 474,489 | +0.03(+0.38%) |
Sep 04, 2003 | 8.642 | 8.642 | 8.445 | 8.552 | 720,309 | -0.07(-0.83%) |
Sep 03, 2003 | 8.624 | 8.743 | 8.576 | 8.624 | 1,202,870 | -0.00(-0.03%) |
Sep 02, 2003 | 8.639 | 8.683 | 8.517 | 8.627 | 1,498,796 | -0.07(-0.82%) |
Aug 29, 2003 | 8.746 | 8.752 | 8.570 | 8.698 | 542,081 | -0.05(-0.54%) |
Aug 28, 2003 | 8.535 | 8.790 | 8.493 | 8.746 | 1,353,859 | +0.18(+2.12%) |
Aug 27, 2003 | 8.505 | 8.668 | 8.505 | 8.564 | 822,538 | +0.05(+0.63%) |
Aug 26, 2003 | 8.609 | 8.609 | 8.350 | 8.511 | 1,157,809 | -0.11(-1.28%) |
Aug 25, 2003 | 8.654 | 8.677 | 8.552 | 8.621 | 562,595 | -0.05(-0.55%) |
Aug 22, 2003 | 8.951 | 8.951 | 8.665 | 8.668 | 853,140 | -0.21(-2.41%) |
Aug 21, 2003 | 8.862 | 9.010 | 8.817 | 8.883 | 1,203,543 | +0.07(+0.78%) |
Aug 20, 2003 | 8.802 | 8.865 | 8.761 | 8.814 | 1,381,770 | -0.01(-0.17%) |
Aug 19, 2003 | 8.755 | 8.883 | 8.755 | 8.829 | 1,238,852 | +0.08(+0.88%) |
Aug 18, 2003 | 8.579 | 8.814 | 8.579 | 8.752 | 1,124,517 | +0.16(+1.83%) |
Aug 15, 2003 | 8.579 | 8.683 | 8.564 | 8.594 | 147,290 | +0.02(+0.28%) |
Aug 14, 2003 | 8.618 | 8.713 | 8.445 | 8.570 | 1,180,676 | -0.04(-0.52%) |
Aug 13, 2003 | 8.567 | 8.680 | 8.505 | 8.615 | 1,409,345 | +0.03(+0.31%) |
Aug 12, 2003 | 8.457 | 8.606 | 8.431 | 8.588 | 1,179,667 | +0.13(+1.55%) |
Aug 11, 2003 | 8.332 | 8.475 | 8.332 | 8.457 | 871,971 | +0.12(+1.50%) |
Aug 08, 2003 | 8.371 | 8.377 | 8.243 | 8.332 | 657,089 | -0.01(-0.11%) |
Aug 07, 2003 | 8.074 | 8.365 | 8.002 | 8.341 | 1,164,198 | +0.28(+3.51%) |
Aug 06, 2003 | 7.895 | 8.062 | 7.845 | 8.059 | 1,226,073 | +0.17(+2.15%) |
Aug 05, 2003 | 7.895 | 7.970 | 7.782 | 7.889 | 1,751,678 | +0.04(+0.49%) |
Aug 04, 2003 | 7.999 | 8.002 | 7.755 | 7.851 | 1,170,251 | -0.15(-1.90%) |
Aug 01, 2003 | 7.984 | 8.029 | 7.851 | 8.002 | 978,236 | +0.05(+0.60%) |
Jul 31, 2003 | 7.851 | 8.029 | 7.770 | 7.955 | 1,237,507 | +0.18(+2.29%) |
Jul 30, 2003 | 7.839 | 7.839 | 7.720 | 7.776 | 1,438,602 | -0.06(-0.80%) |
Jul 29, 2003 | 7.904 | 7.967 | 7.755 | 7.839 | 1,910,065 | -0.07(-0.83%) |
Jul 28, 2003 | 7.791 | 7.904 | 7.648 | 7.904 | 2,526,128 | +0.11(+1.45%) |
Jul 25, 2003 | 7.672 | 7.791 | 7.642 | 7.791 | 769,070 | +0.06(+0.77%) |
Jul 24, 2003 | 7.895 | 7.993 | 7.717 | 7.732 | 697,106 | -0.10(-1.33%) |
Jul 23, 2003 | 7.910 | 8.074 | 7.717 | 7.836 | 1,083,827 | -0.07(-0.87%) |
Jul 22, 2003 | 8.187 | 8.261 | 7.880 | 7.904 | 802,698 | -0.28(-3.45%) |
Jul 21, 2003 | 8.163 | 8.258 | 8.089 | 8.187 | 1,461,469 | +0.02(+0.29%) |
Jul 18, 2003 | 7.836 | 8.207 | 7.794 | 8.163 | 863,564 | +0.29(+3.70%) |
Jul 17, 2003 | 7.726 | 7.919 | 7.681 | 7.871 | 1,224,392 | +0.15(+1.89%) |
Jul 16, 2003 | 7.919 | 7.981 | 7.687 | 7.726 | 740,486 | -0.19(-2.40%) |
Jul 15, 2003 | 8.002 | 8.014 | 7.821 | 7.916 | 1,837,429 | -0.08(-1.04%) |
Jul 14, 2003 | 8.312 | 8.312 | 7.996 | 7.999 | 1,295,010 | -0.24(-2.89%) |
Jul 11, 2003 | 8.258 | 8.326 | 8.166 | 8.237 | 717,955 | -0.01(-0.18%) |
Jul 10, 2003 | 8.552 | 8.564 | 8.172 | 8.252 | 1,653,148 | -0.28(-3.31%) |
Jul 09, 2003 | 8.386 | 8.624 | 8.362 | 8.535 | 1,268,108 | +0.18(+2.14%) |
Jul 08, 2003 | 8.374 | 8.404 | 8.187 | 8.356 | 1,918,472 | -0.02(-0.21%) |
Jul 07, 2003 | 8.659 | 8.680 | 8.347 | 8.374 | 1,677,696 | -0.28(-3.23%) |
Jul 03, 2003 | 8.698 | 8.743 | 8.561 | 8.654 | 1,100,305 | -0.03(-0.34%) |
Jul 02, 2003 | 8.582 | 8.683 | 8.428 | 8.683 | 1,084,163 | +0.10(+1.18%) |