Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.652 | 8.751 | 8.579 | 8.665 | 2,013,335 | -0.04(-0.46%) |
Sep 29, 2003 | 8.559 | 8.724 | 8.546 | 8.705 | 1,383,024 | +0.18(+2.09%) |
Sep 26, 2003 | 8.559 | 8.619 | 8.493 | 8.526 | 1,231,422 | -0.06(-0.69%) |
Sep 25, 2003 | 8.625 | 8.705 | 8.592 | 8.586 | 1,701,659 | -0.04(-0.46%) |
Sep 24, 2003 | 8.586 | 8.678 | 8.586 | 8.625 | 1,899,861 | -0.01(-0.15%) |
Sep 23, 2003 | 8.658 | 8.724 | 8.586 | 8.639 | 2,048,588 | +0.05(+0.54%) |
Sep 22, 2003 | 8.625 | 8.625 | 8.506 | 8.592 | 1,732,373 | -0.05(-0.54%) |
Sep 19, 2003 | 8.612 | 8.678 | 8.586 | 8.639 | 2,959,862 | +0.05(+0.62%) |
Sep 18, 2003 | 8.612 | 8.705 | 8.586 | 8.586 | 3,067,738 | -0.01(-0.08%) |
Sep 17, 2003 | 8.619 | 8.685 | 8.579 | 8.592 | 2,067,803 | -0.03(-0.31%) |
Sep 16, 2003 | 8.724 | 8.691 | 8.559 | 8.619 | 4,142,566 | -0.11(-1.21%) |
Sep 15, 2003 | 8.903 | 8.976 | 8.698 | 8.724 | 2,976,656 | -0.23(-2.58%) |
Sep 12, 2003 | 8.896 | 8.989 | 8.797 | 8.956 | 1,821,337 | +0.01(+0.15%) |
Sep 11, 2003 | 8.824 | 8.956 | 8.771 | 8.943 | 2,701,292 | +0.23(+2.66%) |
Sep 10, 2003 | 8.619 | 8.771 | 8.605 | 8.711 | 2,465,871 | +0.12(+1.38%) |
Sep 09, 2003 | 8.619 | 8.658 | 8.559 | 8.592 | 2,507,932 | -0.07(-0.84%) |
Sep 08, 2003 | 8.685 | 8.797 | 8.658 | 8.665 | 2,590,692 | +0.03(+0.31%) |
Sep 05, 2003 | 8.691 | 8.705 | 8.559 | 8.639 | 3,745,860 | -0.19(-2.17%) |
Sep 04, 2003 | 9.055 | 9.068 | 8.791 | 8.830 | 3,967,513 | -0.26(-2.91%) |
Sep 03, 2003 | 8.989 | 9.147 | 8.936 | 9.095 | 5,448,731 | -0.20(-2.13%) |
Sep 02, 2003 | 9.167 | 9.346 | 9.161 | 9.293 | 3,281,372 | +0.13(+1.37%) |
Aug 29, 2003 | 8.989 | 9.220 | 8.791 | 9.167 | 2,494,920 | +0.18(+1.99%) |
Aug 28, 2003 | 8.976 | 9.028 | 8.943 | 8.989 | 3,876,129 | +0.01(+0.15%) |
Aug 27, 2003 | 8.890 | 9.002 | 8.857 | 8.976 | 1,502,247 | +0.05(+0.52%) |
Aug 26, 2003 | 8.791 | 8.936 | 8.645 | 8.929 | 2,172,956 | +0.14(+1.58%) |
Aug 25, 2003 | 8.751 | 8.830 | 8.731 | 8.791 | 1,191,933 | +0.04(+0.45%) |
Aug 22, 2003 | 8.956 | 8.976 | 8.731 | 8.751 | 1,882,462 | -0.17(-1.85%) |
Aug 21, 2003 | 8.916 | 8.943 | 8.850 | 8.916 | 1,867,483 | +0.00(+0.00%) |
Aug 20, 2003 | 8.956 | 9.009 | 8.896 | 8.916 | 1,107,660 | -0.08(-0.88%) |
Aug 19, 2003 | 8.982 | 9.009 | 8.923 | 8.995 | 1,436,281 | +0.07(+0.81%) |
Aug 18, 2003 | 8.976 | 9.022 | 8.923 | 8.923 | 1,180,434 | -0.05(-0.59%) |
Aug 15, 2003 | 8.956 | 8.989 | 8.910 | 8.976 | 729,412 | -0.02(-0.22%) |
Aug 14, 2003 | 8.910 | 9.022 | 8.863 | 8.995 | 1,550,058 | +0.17(+1.87%) |
Aug 13, 2003 | 8.910 | 8.923 | 8.824 | 8.830 | 1,810,292 | -0.06(-0.67%) |
Aug 12, 2003 | 8.810 | 8.890 | 8.771 | 8.890 | 2,010,612 | +0.06(+0.67%) |
Aug 11, 2003 | 8.804 | 8.837 | 8.685 | 8.830 | 2,163,424 | +0.01(+0.15%) |
Aug 08, 2003 | 8.691 | 8.830 | 8.658 | 8.817 | 2,204,426 | +0.15(+1.68%) |
Aug 07, 2003 | 8.559 | 8.691 | 8.539 | 8.672 | 1,983,076 | +0.05(+0.61%) |
Aug 06, 2003 | 8.506 | 8.645 | 8.460 | 8.619 | 1,976,418 | +0.08(+0.93%) |
Aug 05, 2003 | 8.612 | 8.652 | 8.500 | 8.539 | 1,576,686 | -0.05(-0.62%) |
Aug 04, 2003 | 8.592 | 8.639 | 8.447 | 8.592 | 2,145,571 | +0.03(+0.31%) |
Aug 01, 2003 | 8.685 | 8.724 | 8.473 | 8.566 | 2,106,687 | -0.12(-1.37%) |
Jul 31, 2003 | 8.744 | 8.810 | 8.612 | 8.685 | 3,360,804 | -0.01(-0.08%) |
Jul 30, 2003 | 8.652 | 8.718 | 8.586 | 8.691 | 2,017,572 | +0.06(+0.69%) |
Jul 29, 2003 | 8.685 | 8.718 | 8.553 | 8.632 | 3,239,311 | +0.00(+0.00%) |
Jul 28, 2003 | 8.691 | 8.731 | 8.605 | 8.632 | 2,105,325 | -0.09(-1.06%) |
Jul 25, 2003 | 8.533 | 8.757 | 8.506 | 8.724 | 2,930,661 | +0.26(+3.04%) |
Jul 24, 2003 | 8.176 | 8.592 | 8.130 | 8.467 | 4,082,349 | +0.28(+3.47%) |
Jul 23, 2003 | 8.116 | 8.196 | 8.057 | 8.182 | 1,823,455 | +0.07(+0.81%) |
Jul 22, 2003 | 8.024 | 8.196 | 7.931 | 8.116 | 3,133,856 | +0.13(+1.66%) |
Jul 21, 2003 | 8.189 | 8.202 | 7.898 | 7.984 | 3,507,413 | -0.20(-2.50%) |
Jul 18, 2003 | 8.268 | 8.315 | 8.050 | 8.189 | 3,622,098 | -0.15(-1.74%) |
Jul 17, 2003 | 8.308 | 8.374 | 8.288 | 8.334 | 2,046,319 | -0.09(-1.02%) |
Jul 16, 2003 | 8.354 | 8.427 | 8.216 | 8.420 | 2,016,815 | +0.01(+0.08%) |
Jul 15, 2003 | 8.447 | 8.467 | 8.334 | 8.414 | 1,823,606 | +0.02(+0.24%) |
Jul 14, 2003 | 8.539 | 8.572 | 8.361 | 8.394 | 2,167,509 | -0.10(-1.17%) |
Jul 11, 2003 | 8.427 | 8.493 | 8.414 | 8.493 | 1,570,483 | +0.11(+1.34%) |
Jul 10, 2003 | 8.559 | 8.566 | 8.361 | 8.381 | 3,707,279 | -0.24(-2.84%) |
Jul 09, 2003 | 8.625 | 8.718 | 8.572 | 8.625 | 1,655,362 | -0.10(-1.14%) |
Jul 08, 2003 | 8.751 | 8.791 | 8.652 | 8.724 | 1,538,256 | -0.09(-1.05%) |
Jul 07, 2003 | 8.639 | 8.817 | 8.625 | 8.817 | 2,641,983 | +0.24(+2.85%) |
Jul 03, 2003 | 8.599 | 8.678 | 8.566 | 8.572 | 997,968 | -0.05(-0.61%) |
Jul 02, 2003 | 8.566 | 8.652 | 8.539 | 8.625 | 1,913,629 | +0.02(+0.23%) |