Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.420 | 7.743 | 7.362 | 7.724 | 3,984,076 | +0.26(+3.52%) |
Sep 29, 2003 | 7.487 | 7.487 | 7.432 | 7.461 | 2,131,017 | -0.00(-0.02%) |
Sep 26, 2003 | 7.687 | 7.734 | 7.450 | 7.462 | 2,338,595 | -0.22(-2.92%) |
Sep 25, 2003 | 7.908 | 7.908 | 7.680 | 7.687 | 2,857,986 | -0.13(-1.72%) |
Sep 24, 2003 | 7.872 | 7.886 | 7.702 | 7.821 | 2,884,713 | -0.06(-0.81%) |
Sep 23, 2003 | 8.127 | 8.127 | 7.797 | 7.885 | 2,733,261 | -0.25(-3.08%) |
Sep 22, 2003 | 8.205 | 8.233 | 8.102 | 8.136 | 1,105,598 | -0.10(-1.19%) |
Sep 19, 2003 | 8.301 | 8.323 | 8.233 | 8.233 | 538,990 | -0.04(-0.54%) |
Sep 18, 2003 | 8.114 | 8.278 | 8.114 | 8.278 | 1,052,145 | +0.16(+1.92%) |
Sep 17, 2003 | 8.042 | 8.250 | 8.028 | 8.122 | 1,875,330 | +0.10(+1.20%) |
Sep 16, 2003 | 8.003 | 8.031 | 8.005 | 8.026 | 275,286 | +0.02(+0.28%) |
Sep 15, 2003 | 8.026 | 8.037 | 7.913 | 8.003 | 812,494 | -0.03(-0.39%) |
Sep 12, 2003 | 8.048 | 8.077 | 7.913 | 8.035 | 1,431,665 | +0.01(+0.18%) |
Sep 11, 2003 | 8.032 | 8.104 | 8.020 | 8.020 | 1,189,342 | -0.02(-0.22%) |
Sep 10, 2003 | 8.082 | 8.083 | 7.966 | 8.038 | 1,170,634 | -0.05(-0.65%) |
Sep 09, 2003 | 8.080 | 8.158 | 7.935 | 8.091 | 1,153,707 | -0.01(-0.11%) |
Sep 08, 2003 | 7.913 | 8.100 | 7.902 | 8.100 | 1,113,616 | +0.20(+2.57%) |
Sep 05, 2003 | 7.964 | 7.970 | 7.877 | 7.897 | 1,019,182 | -0.07(-0.83%) |
Sep 04, 2003 | 7.967 | 8.018 | 7.925 | 7.963 | 1,470,865 | -0.00(-0.06%) |
Sep 03, 2003 | 7.824 | 8.009 | 7.711 | 7.967 | 2,471,338 | +0.15(+1.98%) |
Sep 02, 2003 | 7.885 | 7.902 | 7.767 | 7.812 | 3,495,866 | -0.09(-1.12%) |
Aug 29, 2003 | 7.970 | 7.970 | 7.857 | 7.901 | 1,765,751 | -0.12(-1.46%) |
Aug 28, 2003 | 8.176 | 8.188 | 8.017 | 8.018 | 2,608,536 | -0.16(-1.95%) |
Aug 27, 2003 | 7.913 | 8.192 | 7.902 | 8.177 | 4,004,566 | +0.29(+3.61%) |
Aug 26, 2003 | 7.633 | 7.900 | 7.596 | 7.892 | 6,610,430 | +0.44(+5.87%) |
Aug 25, 2003 | 7.662 | 7.662 | 7.358 | 7.454 | 4,824,188 | -0.21(-2.70%) |
Aug 22, 2003 | 8.042 | 8.044 | 7.661 | 7.661 | 5,520,867 | -0.41(-5.08%) |
Aug 21, 2003 | 8.239 | 8.261 | 7.666 | 8.071 | 10,611,433 | -0.17(-2.04%) |
Aug 20, 2003 | 8.138 | 8.344 | 8.109 | 8.239 | 4,797,462 | +0.20(+2.51%) |
Aug 19, 2003 | 8.643 | 8.643 | 8.026 | 8.037 | 10,410,982 | -0.71(-8.11%) |
Aug 18, 2003 | 8.811 | 8.823 | 8.710 | 8.746 | 1,174,197 | -0.07(-0.74%) |
Aug 15, 2003 | 8.783 | 8.811 | 8.755 | 8.811 | 317,158 | +0.03(+0.37%) |
Aug 14, 2003 | 8.649 | 8.799 | 8.649 | 8.779 | 784,877 | +0.14(+1.60%) |
Aug 13, 2003 | 8.486 | 8.708 | 8.486 | 8.641 | 1,500,264 | +0.17(+1.96%) |
Aug 12, 2003 | 8.458 | 8.477 | 8.411 | 8.475 | 689,551 | +0.04(+0.47%) |
Aug 11, 2003 | 8.430 | 8.463 | 8.407 | 8.435 | 543,445 | +0.01(+0.13%) |
Aug 08, 2003 | 8.435 | 8.452 | 8.396 | 8.424 | 283,304 | +0.00(+0.00%) |
Aug 07, 2003 | 8.415 | 8.424 | 8.341 | 8.424 | 1,151,034 | +0.01(+0.09%) |
Aug 06, 2003 | 8.389 | 8.416 | 8.296 | 8.416 | 1,044,127 | +0.03(+0.40%) |
Aug 05, 2003 | 8.222 | 8.390 | 8.222 | 8.383 | 1,665,970 | +0.17(+2.09%) |
Aug 04, 2003 | 8.062 | 8.239 | 7.970 | 8.211 | 1,704,279 | +0.15(+1.81%) |
Aug 01, 2003 | 8.256 | 8.256 | 7.944 | 8.065 | 5,792,590 | -0.20(-2.44%) |
Jul 31, 2003 | 8.461 | 8.505 | 8.267 | 8.267 | 2,192,489 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.585 | 8.435 | 8.461 | 1,295,359 | -0.11(-1.27%) |
Jul 29, 2003 | 8.759 | 8.769 | 8.522 | 8.570 | 841,894 | -0.17(-1.99%) |
Jul 28, 2003 | 8.809 | 8.809 | 8.722 | 8.744 | 1,108,271 | -0.07(-0.75%) |
Jul 25, 2003 | 8.521 | 8.820 | 8.521 | 8.810 | 893,566 | +0.29(+3.40%) |
Jul 24, 2003 | 8.876 | 8.901 | 8.508 | 8.521 | 2,060,636 | -0.34(-3.89%) |
Jul 23, 2003 | 8.724 | 8.865 | 8.667 | 8.865 | 1,866,422 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.737 | 8.419 | 8.724 | 4,703,918 | +0.46(+5.57%) |
Jul 21, 2003 | 8.390 | 8.396 | 8.262 | 8.264 | 1,124,307 | -0.13(-1.58%) |
Jul 18, 2003 | 8.362 | 8.465 | 8.347 | 8.396 | 749,241 | +0.04(+0.47%) |
Jul 17, 2003 | 8.576 | 8.578 | 8.317 | 8.357 | 1,400,484 | -0.23(-2.68%) |
Jul 16, 2003 | 8.744 | 8.753 | 8.548 | 8.587 | 1,097,580 | -0.15(-1.71%) |
Jul 15, 2003 | 8.710 | 8.778 | 8.658 | 8.736 | 1,427,211 | +0.05(+0.62%) |
Jul 14, 2003 | 8.525 | 8.733 | 8.525 | 8.682 | 1,252,596 | +0.18(+2.17%) |
Jul 11, 2003 | 8.727 | 8.764 | 8.427 | 8.498 | 1,427,211 | -0.20(-2.31%) |
Jul 10, 2003 | 8.587 | 8.699 | 8.508 | 8.699 | 2,034,800 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.623 | 8.346 | 8.589 | 1,468,192 | +0.24(+2.84%) |
Jul 08, 2003 | 8.317 | 8.514 | 8.314 | 8.352 | 1,801,386 | +0.02(+0.22%) |
Jul 07, 2003 | 8.329 | 8.360 | 8.284 | 8.334 | 1,117,180 | +0.04(+0.54%) |
Jul 03, 2003 | 8.306 | 8.317 | 8.207 | 8.289 | 1,831,677 | -0.09(-1.07%) |
Jul 02, 2003 | 8.370 | 8.379 | 8.216 | 8.379 | 2,716,334 | +0.01(+0.11%) |