Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.780 | 7.780 | 7.650 | 7.650 | 7,600 | +0.03(+0.39%) |
Sep 29, 2003 | 8.070 | 8.070 | 7.850 | 7.620 | 18,200 | -0.38(-4.75%) |
Sep 26, 2003 | 7.970 | 8.000 | 7.970 | 8.000 | 13,500 | +0.00(+0.00%) |
Sep 25, 2003 | 8.150 | 8.150 | 8.000 | 8.000 | 16,100 | -0.05(-0.62%) |
Sep 24, 2003 | 8.100 | 8.160 | 8.000 | 8.050 | 47,800 | +0.06(+0.75%) |
Sep 23, 2003 | 7.750 | 8.150 | 7.550 | 7.990 | 44,100 | +0.37(+4.86%) |
Sep 22, 2003 | 7.700 | 7.770 | 7.630 | 7.620 | 17,300 | +0.02(+0.26%) |
Sep 19, 2003 | 7.330 | 7.430 | 7.320 | 7.600 | 29,400 | +0.29(+3.97%) |
Sep 18, 2003 | 7.780 | 7.820 | 7.460 | 7.310 | 19,900 | -0.37(-4.82%) |
Sep 17, 2003 | 7.650 | 7.680 | 7.640 | 7.680 | 107,200 | +0.15(+1.99%) |
Sep 16, 2003 | 8.070 | 8.070 | 7.450 | 7.530 | 58,200 | -0.52(-6.46%) |
Sep 15, 2003 | 8.100 | 8.190 | 8.000 | 8.050 | 38,800 | +0.05(+0.63%) |
Sep 12, 2003 | 7.900 | 8.050 | 7.720 | 8.000 | 24,800 | +0.00(+0.00%) |
Sep 11, 2003 | 7.800 | 8.000 | 7.800 | 8.000 | 15,200 | +0.15(+1.91%) |
Sep 10, 2003 | 8.000 | 8.050 | 7.850 | 7.850 | 25,500 | -0.15(-1.88%) |
Sep 09, 2003 | 7.800 | 8.000 | 7.800 | 8.000 | 7,500 | +0.10(+1.27%) |
Sep 08, 2003 | 8.010 | 8.040 | 7.900 | 7.900 | 14,800 | -0.20(-2.47%) |
Sep 05, 2003 | 8.100 | 8.180 | 8.000 | 8.100 | 27,200 | -0.05(-0.61%) |
Sep 04, 2003 | 8.260 | 8.270 | 8.000 | 8.150 | 52,700 | -0.30(-3.55%) |
Sep 03, 2003 | 7.260 | 8.500 | 7.260 | 8.450 | 185,300 | +1.05(+14.19%) |
Sep 02, 2003 | 7.500 | 7.550 | 7.240 | 7.400 | 43,700 | -0.15(-1.99%) |
Aug 29, 2003 | 7.700 | 7.700 | 7.050 | 7.550 | 195,000 | -0.25(-3.21%) |
Aug 28, 2003 | 7.650 | 7.800 | 7.550 | 7.800 | 5,500 | +0.10(+1.30%) |
Aug 27, 2003 | 7.570 | 7.700 | 7.510 | 7.700 | 7,400 | +0.05(+0.65%) |
Aug 26, 2003 | 7.750 | 7.750 | 7.550 | 7.650 | 7,600 | -0.05(-0.65%) |
Aug 25, 2003 | 7.970 | 7.970 | 7.700 | 7.700 | 7,300 | -0.25(-3.14%) |
Aug 22, 2003 | 8.000 | 8.000 | 7.910 | 7.950 | 5,600 | -0.05(-0.62%) |
Aug 21, 2003 | 7.860 | 8.000 | 7.830 | 8.000 | 17,700 | +0.20(+2.56%) |
Aug 20, 2003 | 7.810 | 7.950 | 7.750 | 7.800 | 11,500 | +0.00(+0.00%) |
Aug 19, 2003 | 7.350 | 7.800 | 7.350 | 7.800 | 29,500 | +0.45(+6.12%) |
Aug 18, 2003 | 7.300 | 7.500 | 7.300 | 7.350 | 12,200 | +0.05(+0.68%) |
Aug 15, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 700 | -0.05(-0.68%) |
Aug 14, 2003 | 7.620 | 7.620 | 7.350 | 7.350 | 10,000 | -0.25(-3.29%) |
Aug 13, 2003 | 7.400 | 7.600 | 7.370 | 7.600 | 13,600 | +0.30(+4.11%) |
Aug 12, 2003 | 7.300 | 7.400 | 7.200 | 7.300 | 12,900 | +0.15(+2.10%) |
Aug 11, 2003 | 7.530 | 7.540 | 7.130 | 7.150 | 43,200 | -0.51(-6.66%) |
Aug 08, 2003 | 7.700 | 7.700 | 7.660 | 7.660 | 2,600 | -0.04(-0.52%) |
Aug 07, 2003 | 7.720 | 7.750 | 7.550 | 7.700 | 31,300 | -0.05(-0.65%) |
Aug 06, 2003 | 8.250 | 8.250 | 7.700 | 7.750 | 52,300 | -0.50(-6.06%) |
Aug 05, 2003 | 8.440 | 8.690 | 8.160 | 8.250 | 52,000 | -0.05(-0.60%) |
Aug 04, 2003 | 8.340 | 8.350 | 8.130 | 8.300 | 23,000 | -0.04(-0.48%) |
Aug 01, 2003 | 8.230 | 8.360 | 8.150 | 8.340 | 10,900 | +0.14(+1.71%) |
Jul 31, 2003 | 8.350 | 8.400 | 8.150 | 8.200 | 8,600 | -0.19(-2.26%) |
Jul 30, 2003 | 8.400 | 8.420 | 8.110 | 8.390 | 22,100 | -0.01(-0.12%) |
Jul 29, 2003 | 7.950 | 8.500 | 7.860 | 8.400 | 75,600 | +0.47(+5.93%) |
Jul 28, 2003 | 7.950 | 7.950 | 7.750 | 7.930 | 20,100 | +0.08(+1.02%) |
Jul 25, 2003 | 7.740 | 7.950 | 7.620 | 7.850 | 13,100 | +0.20(+2.61%) |
Jul 24, 2003 | 7.800 | 7.890 | 7.650 | 7.650 | 13,600 | -0.10(-1.29%) |
Jul 23, 2003 | 7.550 | 7.750 | 7.550 | 7.750 | 5,500 | +0.25(+3.33%) |
Jul 22, 2003 | 7.500 | 7.600 | 7.460 | 7.500 | 6,500 | -0.06(-0.79%) |
Jul 21, 2003 | 7.650 | 7.700 | 7.550 | 7.560 | 11,200 | -0.01(-0.13%) |
Jul 18, 2003 | 7.400 | 7.670 | 7.400 | 7.570 | 11,400 | +0.17(+2.30%) |
Jul 17, 2003 | 7.700 | 7.800 | 7.400 | 7.400 | 19,100 | -0.20(-2.63%) |
Jul 16, 2003 | 7.600 | 7.620 | 7.300 | 7.600 | 20,000 | +0.00(+0.00%) |
Jul 15, 2003 | 7.990 | 8.000 | 7.500 | 7.600 | 25,700 | -0.30(-3.80%) |
Jul 14, 2003 | 7.300 | 8.250 | 7.300 | 7.900 | 52,500 | +0.64(+8.82%) |
Jul 11, 2003 | 7.350 | 7.400 | 7.250 | 7.260 | 18,100 | -0.24(-3.20%) |
Jul 10, 2003 | 7.700 | 7.900 | 7.450 | 7.500 | 25,200 | -0.10(-1.32%) |
Jul 09, 2003 | 7.880 | 7.950 | 7.600 | 7.600 | 37,400 | -0.18(-2.31%) |
Jul 08, 2003 | 7.980 | 8.000 | 7.750 | 7.780 | 70,600 | -0.12(-1.52%) |
Jul 07, 2003 | 7.450 | 8.000 | 7.300 | 7.900 | 132,900 | +1.20(+17.91%) |
Jul 03, 2003 | 6.770 | 6.800 | 6.500 | 6.700 | 20,300 | -0.10(-1.47%) |
Jul 02, 2003 | 6.870 | 7.000 | 6.750 | 6.800 | 18,700 | -0.10(-1.45%) |