Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.883 | 8.902 | 8.814 | 8.847 | 15,113,674 | -0.04(-0.41%) |
Sep 29, 2003 | 8.830 | 8.847 | 8.804 | 8.883 | 12,781,105 | +0.05(+0.60%) |
Sep 26, 2003 | 8.754 | 8.843 | 8.778 | 8.830 | 16,606,239 | +0.08(+0.86%) |
Sep 25, 2003 | 8.718 | 8.797 | 8.709 | 8.754 | 14,473,047 | +0.04(+0.43%) |
Sep 24, 2003 | 8.787 | 8.797 | 8.696 | 8.716 | 12,127,380 | -0.05(-0.55%) |
Sep 23, 2003 | 8.780 | 8.809 | 8.728 | 8.764 | 11,298,145 | -0.01(-0.16%) |
Sep 22, 2003 | 8.876 | 8.876 | 8.663 | 8.778 | 11,759,478 | -0.10(-1.10%) |
Sep 19, 2003 | 8.864 | 8.885 | 8.806 | 8.876 | 11,765,882 | +0.01(+0.14%) |
Sep 18, 2003 | 8.723 | 8.883 | 8.723 | 8.864 | 15,050,223 | +0.17(+1.96%) |
Sep 17, 2003 | 8.667 | 8.709 | 8.656 | 8.694 | 9,647,825 | +0.03(+0.32%) |
Sep 16, 2003 | 8.600 | 8.689 | 8.600 | 8.667 | 11,271,659 | +0.07(+0.82%) |
Sep 15, 2003 | 8.606 | 8.630 | 8.572 | 8.596 | 8,974,890 | -0.04(-0.46%) |
Sep 12, 2003 | 8.557 | 8.660 | 8.536 | 8.636 | 16,872,852 | +0.08(+0.94%) |
Sep 11, 2003 | 8.625 | 8.665 | 8.555 | 8.555 | 14,762,363 | -0.04(-0.48%) |
Sep 10, 2003 | 8.761 | 8.761 | 8.575 | 8.596 | 21,217,240 | -0.16(-1.86%) |
Sep 09, 2003 | 8.780 | 8.794 | 8.713 | 8.759 | 10,833,611 | -0.04(-0.43%) |
Sep 08, 2003 | 8.740 | 8.811 | 8.701 | 8.797 | 9,846,038 | +0.10(+1.15%) |
Sep 05, 2003 | 8.744 | 8.801 | 8.677 | 8.697 | 10,980,888 | -0.05(-0.53%) |
Sep 04, 2003 | 8.842 | 8.847 | 8.735 | 8.744 | 11,661,099 | -0.10(-1.11%) |
Sep 03, 2003 | 8.787 | 8.847 | 8.725 | 8.842 | 17,381,628 | +0.05(+0.63%) |
Sep 02, 2003 | 8.778 | 8.809 | 8.613 | 8.787 | 20,355,988 | +0.17(+2.01%) |
Aug 29, 2003 | 8.601 | 8.613 | 8.519 | 8.613 | 11,856,693 | +0.01(+0.14%) |
Aug 28, 2003 | 8.543 | 8.601 | 8.471 | 8.601 | 17,656,098 | +0.10(+1.15%) |
Aug 27, 2003 | 8.495 | 8.521 | 8.469 | 8.503 | 11,018,726 | -0.02(-0.24%) |
Aug 26, 2003 | 8.466 | 8.538 | 8.407 | 8.524 | 16,551,228 | -0.01(-0.14%) |
Aug 25, 2003 | 8.440 | 8.538 | 8.400 | 8.536 | 16,171,102 | +0.10(+1.14%) |
Aug 22, 2003 | 8.538 | 8.543 | 8.438 | 8.440 | 30,543,442 | -0.09(-1.07%) |
Aug 21, 2003 | 8.589 | 8.615 | 8.486 | 8.531 | 18,031,568 | -0.05(-0.58%) |
Aug 20, 2003 | 8.655 | 8.655 | 8.555 | 8.581 | 11,380,807 | -0.07(-0.85%) |
Aug 19, 2003 | 8.624 | 8.699 | 8.589 | 8.655 | 13,021,231 | +0.01(+0.08%) |
Aug 18, 2003 | 8.696 | 8.696 | 8.612 | 8.648 | 9,312,813 | -0.03(-0.36%) |
Aug 15, 2003 | 8.672 | 8.679 | 8.610 | 8.679 | 6,519,784 | +0.01(+0.08%) |
Aug 14, 2003 | 8.624 | 8.696 | 8.548 | 8.672 | 12,400,105 | +0.07(+0.86%) |
Aug 13, 2003 | 8.675 | 8.684 | 8.574 | 8.598 | 12,054,033 | -0.05(-0.62%) |
Aug 12, 2003 | 8.661 | 8.661 | 8.565 | 8.651 | 13,759,946 | +0.07(+0.82%) |
Aug 11, 2003 | 8.615 | 8.624 | 8.505 | 8.581 | 14,140,364 | -0.05(-0.60%) |
Aug 08, 2003 | 8.593 | 8.646 | 8.581 | 8.632 | 8,527,528 | +0.05(+0.58%) |
Aug 07, 2003 | 8.572 | 8.605 | 8.507 | 8.582 | 10,152,817 | -0.00(-0.02%) |
Aug 06, 2003 | 8.503 | 8.656 | 8.491 | 8.584 | 16,065,155 | +0.04(+0.42%) |
Aug 05, 2003 | 8.572 | 8.667 | 8.539 | 8.548 | 15,977,546 | -0.09(-1.01%) |
Aug 04, 2003 | 8.606 | 8.665 | 8.483 | 8.636 | 19,647,544 | +0.03(+0.34%) |
Aug 01, 2003 | 8.680 | 8.682 | 8.507 | 8.606 | 20,686,926 | -0.07(-0.85%) |
Jul 31, 2003 | 8.895 | 8.914 | 8.649 | 8.680 | 26,275,312 | -0.14(-1.56%) |
Jul 30, 2003 | 8.900 | 8.941 | 8.807 | 8.818 | 11,092,074 | -0.08(-0.93%) |
Jul 29, 2003 | 8.924 | 8.950 | 8.847 | 8.900 | 13,507,304 | -0.02(-0.17%) |
Jul 28, 2003 | 8.984 | 8.984 | 8.897 | 8.916 | 12,760,731 | -0.03(-0.36%) |
Jul 25, 2003 | 8.847 | 8.972 | 8.807 | 8.948 | 13,556,203 | +0.11(+1.24%) |
Jul 24, 2003 | 9.017 | 9.017 | 8.831 | 8.838 | 16,766,614 | -0.08(-0.85%) |
Jul 23, 2003 | 8.931 | 8.933 | 8.831 | 8.914 | 12,489,170 | -0.01(-0.15%) |
Jul 22, 2003 | 8.814 | 8.967 | 8.795 | 8.928 | 23,167,062 | +0.13(+1.42%) |
Jul 21, 2003 | 8.818 | 8.818 | 8.709 | 8.802 | 15,702,201 | -0.02(-0.27%) |
Jul 18, 2003 | 8.787 | 8.843 | 8.723 | 8.826 | 13,897,909 | +0.07(+0.84%) |
Jul 17, 2003 | 8.847 | 8.881 | 8.715 | 8.752 | 12,974,079 | -0.17(-1.91%) |
Jul 16, 2003 | 8.921 | 8.959 | 8.847 | 8.922 | 18,889,036 | +0.00(+0.02%) |
Jul 15, 2003 | 8.594 | 9.043 | 8.594 | 8.921 | 21,988,554 | -0.19(-2.07%) |
Jul 14, 2003 | 9.087 | 9.227 | 9.062 | 9.110 | 23,703,490 | +0.20(+2.22%) |
Jul 11, 2003 | 8.826 | 8.924 | 8.801 | 8.912 | 14,838,621 | +0.16(+1.79%) |
Jul 10, 2003 | 8.732 | 8.830 | 8.546 | 8.756 | 16,433,930 | +0.02(+0.28%) |
Jul 09, 2003 | 8.727 | 8.783 | 8.665 | 8.732 | 15,296,461 | +0.01(+0.06%) |
Jul 08, 2003 | 8.709 | 8.752 | 8.653 | 8.727 | 18,796,188 | -0.06(-0.66%) |
Jul 07, 2003 | 8.813 | 8.850 | 8.764 | 8.785 | 13,119,028 | +0.08(+0.87%) |
Jul 03, 2003 | 8.756 | 8.795 | 8.684 | 8.709 | 6,772,716 | -0.05(-0.53%) |
Jul 02, 2003 | 8.740 | 8.759 | 8.709 | 8.756 | 9,326,493 | +0.04(+0.51%) |