Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.213 | 8.345 | 8.184 | 8.345 | 338,745 | +0.11(+1.37%) |
Sep 29, 2003 | 8.203 | 8.267 | 8.189 | 8.233 | 300,381 | +0.03(+0.36%) |
Sep 26, 2003 | 8.311 | 8.311 | 8.203 | 8.203 | 259,568 | -0.08(-1.01%) |
Sep 25, 2003 | 8.331 | 8.331 | 8.257 | 8.287 | 277,322 | -0.04(-0.53%) |
Sep 24, 2003 | 8.370 | 8.394 | 8.326 | 8.331 | 243,447 | -0.08(-0.93%) |
Sep 23, 2003 | 8.375 | 8.424 | 8.360 | 8.409 | 282,219 | +0.03(+0.41%) |
Sep 22, 2003 | 8.316 | 8.375 | 8.292 | 8.375 | 286,301 | +0.04(+0.47%) |
Sep 19, 2003 | 8.292 | 8.326 | 8.292 | 8.336 | 313,237 | +0.00(+0.06%) |
Sep 18, 2003 | 8.326 | 8.331 | 8.296 | 8.331 | 240,590 | +0.00(+0.00%) |
Sep 17, 2003 | 8.336 | 8.350 | 8.306 | 8.331 | 170,188 | -0.03(-0.35%) |
Sep 16, 2003 | 8.321 | 8.360 | 8.316 | 8.360 | 196,105 | +0.05(+0.65%) |
Sep 15, 2003 | 8.331 | 8.375 | 8.262 | 8.306 | 208,348 | -0.04(-0.53%) |
Sep 12, 2003 | 8.336 | 8.365 | 8.252 | 8.350 | 266,302 | +0.02(+0.24%) |
Sep 11, 2003 | 8.287 | 8.375 | 8.267 | 8.331 | 345,275 | +0.05(+0.59%) |
Sep 10, 2003 | 8.365 | 8.365 | 8.282 | 8.282 | 332,419 | -0.12(-1.46%) |
Sep 09, 2003 | 8.439 | 8.463 | 8.331 | 8.404 | 303,646 | -0.07(-0.81%) |
Sep 08, 2003 | 8.497 | 8.566 | 8.439 | 8.473 | 296,708 | +0.00(+0.06%) |
Sep 05, 2003 | 8.463 | 8.522 | 8.404 | 8.468 | 265,078 | +0.01(+0.17%) |
Sep 04, 2003 | 8.439 | 8.458 | 8.385 | 8.453 | 299,565 | +0.09(+1.11%) |
Sep 03, 2003 | 8.404 | 8.453 | 8.331 | 8.360 | 709,120 | -0.02(-0.23%) |
Sep 02, 2003 | 8.247 | 8.424 | 8.238 | 8.380 | 390,985 | +0.13(+1.60%) |
Aug 29, 2003 | 8.326 | 8.331 | 8.243 | 8.247 | 513,015 | -0.07(-0.88%) |
Aug 28, 2003 | 8.306 | 8.399 | 8.287 | 8.321 | 397,515 | +0.05(+0.65%) |
Aug 27, 2003 | 8.208 | 8.321 | 8.174 | 8.267 | 231,612 | +0.11(+1.32%) |
Aug 26, 2003 | 8.076 | 8.179 | 7.968 | 8.159 | 514,444 | +0.10(+1.22%) |
Aug 25, 2003 | 8.238 | 8.243 | 8.042 | 8.061 | 448,123 | -0.15(-1.79%) |
Aug 22, 2003 | 8.311 | 8.316 | 8.086 | 8.208 | 242,427 | -0.05(-0.65%) |
Aug 21, 2003 | 8.331 | 8.341 | 8.257 | 8.262 | 213,654 | -0.04(-0.47%) |
Aug 20, 2003 | 8.331 | 8.370 | 8.272 | 8.301 | 175,494 | -0.02(-0.29%) |
Aug 19, 2003 | 8.292 | 8.326 | 8.218 | 8.326 | 273,649 | +0.07(+0.89%) |
Aug 18, 2003 | 8.179 | 8.321 | 8.179 | 8.252 | 398,127 | +0.11(+1.38%) |
Aug 15, 2003 | 8.301 | 8.306 | 8.130 | 8.140 | 221,408 | -0.07(-0.90%) |
Aug 14, 2003 | 8.135 | 8.213 | 8.066 | 8.213 | 189,166 | +0.07(+0.84%) |
Aug 13, 2003 | 8.198 | 8.223 | 8.091 | 8.145 | 260,180 | -0.09(-1.07%) |
Aug 12, 2003 | 8.306 | 8.326 | 8.213 | 8.233 | 208,144 | +0.00(+0.00%) |
Aug 11, 2003 | 8.208 | 8.321 | 8.140 | 8.233 | 276,710 | +0.00(+0.00%) |
Aug 08, 2003 | 8.365 | 8.370 | 8.233 | 8.233 | 305,483 | -0.14(-1.64%) |
Aug 07, 2003 | 8.257 | 8.375 | 8.194 | 8.370 | 489,140 | +0.20(+2.40%) |
Aug 06, 2003 | 8.159 | 8.238 | 8.061 | 8.174 | 375,884 | +0.00(+0.06%) |
Aug 05, 2003 | 8.272 | 8.277 | 7.841 | 8.169 | 1,179,486 | -0.10(-1.24%) |
Aug 04, 2003 | 8.522 | 8.522 | 8.218 | 8.272 | 802,173 | -0.25(-2.93%) |
Aug 01, 2003 | 8.664 | 8.688 | 8.517 | 8.522 | 410,575 | -0.15(-1.70%) |
Jul 31, 2003 | 8.791 | 8.791 | 8.664 | 8.669 | 324,869 | -0.07(-0.84%) |
Jul 30, 2003 | 8.698 | 8.742 | 8.664 | 8.742 | 293,239 | +0.04(+0.51%) |
Jul 29, 2003 | 8.664 | 8.723 | 8.664 | 8.698 | 328,746 | -0.13(-1.44%) |
Jul 28, 2003 | 8.821 | 8.860 | 8.821 | 8.826 | 787,889 | +0.00(+0.06%) |
Jul 25, 2003 | 8.821 | 8.840 | 8.821 | 8.821 | 1,944,316 | +0.00(+0.00%) |
Jul 24, 2003 | 8.762 | 8.894 | 8.762 | 8.821 | 141,211 | +0.02(+0.28%) |
Jul 23, 2003 | 8.821 | 8.821 | 8.733 | 8.796 | 148,354 | +0.07(+0.79%) |
Jul 22, 2003 | 8.752 | 8.835 | 8.698 | 8.728 | 185,697 | -0.04(-0.45%) |
Jul 21, 2003 | 8.870 | 8.884 | 8.762 | 8.767 | 134,681 | -0.10(-1.16%) |
Jul 18, 2003 | 8.821 | 8.933 | 8.801 | 8.870 | 102,439 | +0.05(+0.56%) |
Jul 17, 2003 | 8.914 | 8.958 | 8.821 | 8.821 | 134,681 | -0.09(-1.04%) |
Jul 16, 2003 | 8.899 | 8.943 | 8.855 | 8.914 | 173,453 | +0.02(+0.28%) |
Jul 15, 2003 | 9.007 | 9.007 | 8.845 | 8.889 | 169,372 | -0.08(-0.87%) |
Jul 14, 2003 | 8.855 | 8.987 | 8.816 | 8.968 | 239,366 | +0.16(+1.84%) |
Jul 11, 2003 | 8.791 | 8.899 | 8.772 | 8.806 | 205,287 | +0.01(+0.17%) |
Jul 10, 2003 | 8.811 | 8.845 | 8.786 | 8.791 | 229,775 | +0.00(+0.06%) |
Jul 09, 2003 | 8.845 | 8.870 | 8.747 | 8.786 | 235,489 | -0.02(-0.22%) |
Jul 08, 2003 | 8.811 | 8.821 | 8.713 | 8.806 | 191,207 | +0.02(+0.22%) |
Jul 07, 2003 | 8.708 | 8.786 | 8.708 | 8.786 | 200,390 | +0.14(+1.59%) |
Jul 03, 2003 | 8.610 | 8.664 | 8.576 | 8.649 | 152,639 | +0.01(+0.17%) |
Jul 02, 2003 | 8.541 | 8.664 | 8.537 | 8.635 | 181,208 | +0.11(+1.26%) |