Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.637 | 8.672 | 8.575 | 8.630 | 4,269,304 | -0.03(-0.40%) |
Sep 29, 2003 | 8.568 | 8.665 | 8.543 | 8.665 | 4,509,217 | +0.12(+1.39%) |
Sep 26, 2003 | 8.444 | 8.577 | 8.403 | 8.547 | 4,521,051 | +0.10(+1.22%) |
Sep 25, 2003 | 8.452 | 8.505 | 8.410 | 8.444 | 2,432,840 | -0.01(-0.10%) |
Sep 24, 2003 | 8.519 | 8.524 | 8.438 | 8.452 | 3,086,594 | -0.07(-0.79%) |
Sep 23, 2003 | 8.540 | 8.540 | 8.499 | 8.519 | 4,095,734 | +0.03(+0.38%) |
Sep 22, 2003 | 8.600 | 8.600 | 8.484 | 8.487 | 4,685,297 | -0.15(-1.71%) |
Sep 19, 2003 | 8.650 | 8.679 | 8.561 | 8.635 | 7,063,627 | -0.02(-0.18%) |
Sep 18, 2003 | 8.530 | 8.663 | 8.524 | 8.650 | 5,980,970 | +0.14(+1.70%) |
Sep 17, 2003 | 8.530 | 8.533 | 8.483 | 8.505 | 3,813,146 | -0.01(-0.10%) |
Sep 16, 2003 | 8.474 | 8.529 | 8.455 | 8.513 | 3,552,434 | +0.04(+0.46%) |
Sep 15, 2003 | 8.509 | 8.516 | 8.424 | 8.474 | 2,535,762 | -0.05(-0.62%) |
Sep 12, 2003 | 8.423 | 8.544 | 8.405 | 8.527 | 2,661,277 | +0.09(+1.09%) |
Sep 11, 2003 | 8.478 | 8.524 | 8.435 | 8.435 | 2,819,067 | -0.03(-0.35%) |
Sep 10, 2003 | 8.379 | 8.497 | 8.379 | 8.465 | 2,984,388 | +0.05(+0.60%) |
Sep 09, 2003 | 8.505 | 8.513 | 8.413 | 8.414 | 2,730,848 | -0.13(-1.47%) |
Sep 08, 2003 | 8.484 | 8.552 | 8.466 | 8.540 | 2,346,413 | +0.07(+0.77%) |
Sep 05, 2003 | 8.498 | 8.498 | 8.420 | 8.474 | 2,887,921 | -0.02(-0.28%) |
Sep 04, 2003 | 8.519 | 8.538 | 8.452 | 8.498 | 4,979,719 | -0.04(-0.49%) |
Sep 03, 2003 | 8.512 | 8.555 | 8.449 | 8.540 | 7,329,002 | +0.01(+0.08%) |
Sep 02, 2003 | 8.403 | 8.543 | 8.388 | 8.533 | 5,435,876 | +0.09(+1.02%) |
Aug 29, 2003 | 8.435 | 8.451 | 8.368 | 8.446 | 1,762,231 | +0.00(+0.05%) |
Aug 28, 2003 | 8.446 | 8.469 | 8.419 | 8.442 | 2,381,558 | +0.01(+0.07%) |
Aug 27, 2003 | 8.451 | 8.477 | 8.407 | 8.437 | 3,106,676 | -0.09(-1.06%) |
Aug 26, 2003 | 8.494 | 8.537 | 8.459 | 8.527 | 4,553,326 | +0.03(+0.39%) |
Aug 25, 2003 | 8.393 | 8.497 | 8.386 | 8.494 | 2,383,709 | +0.11(+1.28%) |
Aug 22, 2003 | 8.545 | 8.554 | 8.368 | 8.386 | 4,217,305 | -0.15(-1.81%) |
Aug 21, 2003 | 8.512 | 8.573 | 8.485 | 8.541 | 2,705,745 | +0.04(+0.51%) |
Aug 20, 2003 | 8.373 | 8.512 | 8.368 | 8.498 | 4,167,099 | +0.10(+1.25%) |
Aug 19, 2003 | 8.463 | 8.470 | 8.366 | 8.393 | 3,682,252 | -0.06(-0.68%) |
Aug 18, 2003 | 8.477 | 8.506 | 8.437 | 8.451 | 3,058,622 | -0.02(-0.26%) |
Aug 15, 2003 | 8.470 | 8.518 | 8.452 | 8.473 | 2,045,177 | -0.03(-0.34%) |
Aug 14, 2003 | 8.533 | 8.540 | 8.466 | 8.502 | 3,018,098 | -0.03(-0.36%) |
Aug 13, 2003 | 8.540 | 8.575 | 8.458 | 8.533 | 3,303,914 | +0.02(+0.28%) |
Aug 12, 2003 | 8.442 | 8.513 | 8.395 | 8.509 | 2,498,107 | +0.10(+1.24%) |
Aug 11, 2003 | 8.393 | 8.455 | 8.371 | 8.405 | 2,403,075 | -0.01(-0.08%) |
Aug 08, 2003 | 8.379 | 8.414 | 8.333 | 8.412 | 3,693,369 | +0.09(+1.02%) |
Aug 07, 2003 | 8.201 | 8.328 | 8.201 | 8.326 | 4,350,351 | +0.13(+1.53%) |
Aug 06, 2003 | 8.127 | 8.247 | 8.094 | 8.201 | 4,825,156 | +0.07(+0.91%) |
Aug 05, 2003 | 8.209 | 8.240 | 8.106 | 8.127 | 4,479,452 | -0.07(-0.88%) |
Aug 04, 2003 | 8.268 | 8.289 | 8.106 | 8.200 | 6,232,359 | -0.07(-0.86%) |
Aug 01, 2003 | 8.352 | 8.364 | 8.247 | 8.271 | 4,381,550 | -0.11(-1.30%) |
Jul 31, 2003 | 8.470 | 8.497 | 8.360 | 8.379 | 4,418,846 | -0.03(-0.30%) |
Jul 30, 2003 | 8.379 | 8.452 | 8.366 | 8.405 | 4,499,534 | +0.03(+0.42%) |
Jul 29, 2003 | 8.366 | 8.392 | 8.285 | 8.370 | 4,395,178 | +0.02(+0.22%) |
Jul 28, 2003 | 8.400 | 8.414 | 8.300 | 8.352 | 3,246,894 | -0.03(-0.37%) |
Jul 25, 2003 | 8.354 | 8.431 | 8.293 | 8.382 | 3,501,869 | +0.04(+0.54%) |
Jul 24, 2003 | 8.366 | 8.459 | 8.338 | 8.338 | 3,830,718 | -0.03(-0.30%) |
Jul 23, 2003 | 8.484 | 8.504 | 8.345 | 8.363 | 6,728,323 | -0.08(-0.94%) |
Jul 22, 2003 | 8.428 | 8.488 | 8.366 | 8.442 | 3,771,906 | +0.05(+0.63%) |
Jul 21, 2003 | 8.505 | 8.505 | 8.366 | 8.389 | 3,272,356 | -0.12(-1.44%) |
Jul 18, 2003 | 8.428 | 8.513 | 8.366 | 8.512 | 4,237,387 | +0.14(+1.65%) |
Jul 17, 2003 | 8.324 | 8.432 | 8.289 | 8.374 | 4,683,862 | +0.06(+0.74%) |
Jul 16, 2003 | 8.463 | 8.484 | 8.275 | 8.313 | 5,325,065 | -0.16(-1.89%) |
Jul 15, 2003 | 8.617 | 8.619 | 8.462 | 8.473 | 3,609,453 | -0.12(-1.35%) |
Jul 14, 2003 | 8.658 | 8.674 | 8.572 | 8.589 | 7,001,945 | +0.05(+0.57%) |
Jul 11, 2003 | 8.540 | 8.575 | 8.505 | 8.540 | 3,906,027 | +0.02(+0.26%) |
Jul 10, 2003 | 8.721 | 8.724 | 8.470 | 8.518 | 7,203,487 | -0.23(-2.58%) |
Jul 09, 2003 | 8.813 | 8.819 | 8.734 | 8.743 | 2,900,831 | -0.07(-0.79%) |
Jul 08, 2003 | 8.870 | 8.879 | 8.787 | 8.813 | 4,100,038 | -0.03(-0.35%) |
Jul 07, 2003 | 8.888 | 8.955 | 8.827 | 8.844 | 3,115,641 | -0.03(-0.30%) |
Jul 03, 2003 | 8.962 | 8.962 | 8.866 | 8.870 | 1,931,855 | -0.09(-1.03%) |
Jul 02, 2003 | 8.909 | 8.962 | 8.860 | 8.962 | 4,828,384 | +0.06(+0.64%) |