Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.652 | 8.751 | 8.579 | 8.665 | 2,013,230 | -0.04(-0.46%) |
Sep 29, 2003 | 8.560 | 8.725 | 8.546 | 8.705 | 1,382,951 | +0.18(+2.09%) |
Sep 26, 2003 | 8.560 | 8.619 | 8.494 | 8.527 | 1,231,358 | -0.06(-0.69%) |
Sep 25, 2003 | 8.626 | 8.705 | 8.593 | 8.586 | 1,701,571 | -0.04(-0.46%) |
Sep 24, 2003 | 8.586 | 8.679 | 8.586 | 8.626 | 1,899,762 | -0.01(-0.15%) |
Sep 23, 2003 | 8.659 | 8.725 | 8.586 | 8.639 | 2,048,481 | +0.05(+0.54%) |
Sep 22, 2003 | 8.626 | 8.626 | 8.507 | 8.593 | 1,732,283 | -0.05(-0.54%) |
Sep 19, 2003 | 8.613 | 8.679 | 8.586 | 8.639 | 2,959,707 | +0.05(+0.62%) |
Sep 18, 2003 | 8.613 | 8.705 | 8.586 | 8.586 | 3,067,578 | -0.01(-0.08%) |
Sep 17, 2003 | 8.619 | 8.685 | 8.579 | 8.593 | 2,067,695 | -0.03(-0.31%) |
Sep 16, 2003 | 8.725 | 8.692 | 8.560 | 8.619 | 4,142,350 | -0.11(-1.21%) |
Sep 15, 2003 | 8.903 | 8.976 | 8.698 | 8.725 | 2,976,501 | -0.23(-2.58%) |
Sep 12, 2003 | 8.897 | 8.989 | 8.798 | 8.956 | 1,821,242 | +0.01(+0.15%) |
Sep 11, 2003 | 8.824 | 8.956 | 8.771 | 8.943 | 2,701,151 | +0.23(+2.66%) |
Sep 10, 2003 | 8.619 | 8.771 | 8.606 | 8.712 | 2,465,742 | +0.12(+1.38%) |
Sep 09, 2003 | 8.619 | 8.659 | 8.560 | 8.593 | 2,507,801 | -0.07(-0.84%) |
Sep 08, 2003 | 8.685 | 8.798 | 8.659 | 8.665 | 2,590,557 | +0.03(+0.31%) |
Sep 05, 2003 | 8.692 | 8.705 | 8.560 | 8.639 | 3,745,665 | -0.19(-2.17%) |
Sep 04, 2003 | 9.055 | 9.069 | 8.791 | 8.831 | 3,967,306 | -0.26(-2.91%) |
Sep 03, 2003 | 8.989 | 9.148 | 8.936 | 9.095 | 5,448,446 | -0.20(-2.13%) |
Sep 02, 2003 | 9.168 | 9.346 | 9.161 | 9.293 | 3,281,201 | +0.13(+1.37%) |
Aug 29, 2003 | 8.989 | 9.221 | 8.791 | 9.168 | 2,494,790 | +0.18(+1.99%) |
Aug 28, 2003 | 8.976 | 9.029 | 8.943 | 8.989 | 3,875,926 | +0.01(+0.15%) |
Aug 27, 2003 | 8.890 | 9.003 | 8.857 | 8.976 | 1,502,169 | +0.05(+0.52%) |
Aug 26, 2003 | 8.791 | 8.936 | 8.646 | 8.930 | 2,172,842 | +0.14(+1.58%) |
Aug 25, 2003 | 8.751 | 8.831 | 8.732 | 8.791 | 1,191,871 | +0.04(+0.45%) |
Aug 22, 2003 | 8.956 | 8.976 | 8.732 | 8.751 | 1,882,363 | -0.17(-1.85%) |
Aug 21, 2003 | 8.917 | 8.943 | 8.850 | 8.917 | 1,867,386 | +0.00(+0.00%) |
Aug 20, 2003 | 8.956 | 9.009 | 8.897 | 8.917 | 1,107,602 | -0.08(-0.88%) |
Aug 19, 2003 | 8.983 | 9.009 | 8.923 | 8.996 | 1,436,206 | +0.07(+0.81%) |
Aug 18, 2003 | 8.976 | 9.022 | 8.923 | 8.923 | 1,180,373 | -0.05(-0.59%) |
Aug 15, 2003 | 8.956 | 8.989 | 8.910 | 8.976 | 729,374 | -0.02(-0.22%) |
Aug 14, 2003 | 8.910 | 9.022 | 8.864 | 8.996 | 1,549,977 | +0.17(+1.87%) |
Aug 13, 2003 | 8.910 | 8.923 | 8.824 | 8.831 | 1,810,198 | -0.06(-0.67%) |
Aug 12, 2003 | 8.811 | 8.890 | 8.771 | 8.890 | 2,010,507 | +0.06(+0.67%) |
Aug 11, 2003 | 8.804 | 8.837 | 8.685 | 8.831 | 2,163,311 | +0.01(+0.15%) |
Aug 08, 2003 | 8.692 | 8.831 | 8.659 | 8.817 | 2,204,311 | +0.15(+1.68%) |
Aug 07, 2003 | 8.560 | 8.692 | 8.540 | 8.672 | 1,982,972 | +0.05(+0.61%) |
Aug 06, 2003 | 8.507 | 8.646 | 8.461 | 8.619 | 1,976,315 | +0.08(+0.93%) |
Aug 05, 2003 | 8.613 | 8.652 | 8.500 | 8.540 | 1,576,604 | -0.05(-0.62%) |
Aug 04, 2003 | 8.593 | 8.639 | 8.447 | 8.593 | 2,145,459 | +0.03(+0.31%) |
Aug 01, 2003 | 8.685 | 8.725 | 8.474 | 8.566 | 2,106,577 | -0.12(-1.37%) |
Jul 31, 2003 | 8.745 | 8.811 | 8.613 | 8.685 | 3,360,629 | -0.01(-0.08%) |
Jul 30, 2003 | 8.652 | 8.718 | 8.586 | 8.692 | 2,017,466 | +0.06(+0.69%) |
Jul 29, 2003 | 8.685 | 8.718 | 8.553 | 8.632 | 3,239,142 | +0.00(+0.00%) |
Jul 28, 2003 | 8.692 | 8.732 | 8.606 | 8.632 | 2,105,215 | -0.09(-1.06%) |
Jul 25, 2003 | 8.533 | 8.758 | 8.507 | 8.725 | 2,930,508 | +0.26(+3.04%) |
Jul 24, 2003 | 8.176 | 8.593 | 8.130 | 8.467 | 4,082,136 | +0.28(+3.47%) |
Jul 23, 2003 | 8.117 | 8.196 | 8.057 | 8.183 | 1,823,360 | +0.07(+0.81%) |
Jul 22, 2003 | 8.024 | 8.196 | 7.932 | 8.117 | 3,133,692 | +0.13(+1.66%) |
Jul 21, 2003 | 8.190 | 8.203 | 7.899 | 7.985 | 3,507,230 | -0.20(-2.50%) |
Jul 18, 2003 | 8.269 | 8.315 | 8.051 | 8.190 | 3,621,909 | -0.15(-1.74%) |
Jul 17, 2003 | 8.308 | 8.375 | 8.289 | 8.335 | 2,046,212 | -0.09(-1.02%) |
Jul 16, 2003 | 8.355 | 8.427 | 8.216 | 8.421 | 2,016,710 | +0.01(+0.08%) |
Jul 15, 2003 | 8.447 | 8.467 | 8.335 | 8.414 | 1,823,511 | +0.02(+0.24%) |
Jul 14, 2003 | 8.540 | 8.573 | 8.361 | 8.394 | 2,167,396 | -0.10(-1.17%) |
Jul 11, 2003 | 8.427 | 8.494 | 8.414 | 8.494 | 1,570,401 | +0.11(+1.34%) |
Jul 10, 2003 | 8.560 | 8.566 | 8.361 | 8.381 | 3,707,085 | -0.24(-2.84%) |
Jul 09, 2003 | 8.626 | 8.718 | 8.573 | 8.626 | 1,655,275 | -0.10(-1.14%) |
Jul 08, 2003 | 8.751 | 8.791 | 8.652 | 8.725 | 1,538,176 | -0.09(-1.05%) |
Jul 07, 2003 | 8.639 | 8.817 | 8.626 | 8.817 | 2,641,845 | +0.24(+2.85%) |
Jul 03, 2003 | 8.599 | 8.679 | 8.566 | 8.573 | 997,916 | -0.05(-0.61%) |
Jul 02, 2003 | 8.566 | 8.652 | 8.540 | 8.626 | 1,913,529 | +0.02(+0.23%) |