Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.327 | 8.441 | 8.327 | 8.353 | 263,086 | +0.02(+0.21%) |
Sep 29, 2003 | 8.327 | 8.358 | 8.305 | 8.336 | 209,184 | +0.01(+0.10%) |
Sep 26, 2003 | 8.327 | 8.345 | 8.175 | 8.327 | 247,488 | +0.02(+0.26%) |
Sep 25, 2003 | 8.327 | 8.340 | 8.236 | 8.305 | 202,532 | +0.04(+0.47%) |
Sep 24, 2003 | 8.301 | 8.336 | 8.262 | 8.266 | 122,024 | -0.06(-0.73%) |
Sep 23, 2003 | 8.393 | 8.349 | 8.236 | 8.327 | 259,186 | -0.07(-0.78%) |
Sep 22, 2003 | 8.297 | 8.393 | 8.209 | 8.393 | 262,856 | +0.04(+0.52%) |
Sep 19, 2003 | 8.205 | 8.441 | 8.205 | 8.349 | 183,724 | +0.03(+0.37%) |
Sep 18, 2003 | 8.284 | 8.336 | 8.231 | 8.318 | 127,529 | +0.03(+0.42%) |
Sep 17, 2003 | 8.262 | 8.305 | 8.183 | 8.284 | 205,973 | -0.04(-0.47%) |
Sep 16, 2003 | 8.284 | 8.323 | 8.227 | 8.323 | 145,190 | +0.04(+0.47%) |
Sep 15, 2003 | 8.275 | 8.332 | 8.236 | 8.284 | 338,777 | +0.02(+0.26%) |
Sep 12, 2003 | 8.275 | 8.393 | 8.244 | 8.262 | 172,944 | -0.06(-0.73%) |
Sep 11, 2003 | 8.218 | 8.345 | 8.175 | 8.323 | 172,714 | +0.12(+1.49%) |
Sep 10, 2003 | 8.371 | 8.371 | 8.192 | 8.201 | 290,380 | -0.14(-1.62%) |
Sep 09, 2003 | 8.414 | 8.480 | 8.310 | 8.336 | 461,719 | -0.12(-1.44%) |
Sep 08, 2003 | 8.506 | 8.523 | 8.436 | 8.458 | 498,647 | -0.05(-0.56%) |
Sep 05, 2003 | 8.632 | 8.632 | 8.445 | 8.506 | 2,221,666 | -0.19(-2.16%) |
Sep 04, 2003 | 8.327 | 8.693 | 8.244 | 8.693 | 4,400,440 | +0.34(+4.13%) |
Sep 03, 2003 | 8.218 | 8.349 | 8.109 | 8.349 | 304,831 | +0.14(+1.75%) |
Sep 02, 2003 | 8.066 | 8.205 | 8.048 | 8.205 | 578,238 | +0.16(+1.95%) |
Aug 29, 2003 | 8.122 | 8.175 | 8.035 | 8.048 | 1,036,976 | +0.09(+1.15%) |
Aug 28, 2003 | 8.053 | 8.053 | 7.926 | 7.957 | 196,110 | -0.07(-0.82%) |
Aug 27, 2003 | 7.935 | 8.022 | 7.883 | 8.022 | 139,914 | +0.10(+1.32%) |
Aug 26, 2003 | 7.869 | 7.948 | 7.782 | 7.917 | 236,479 | +0.06(+0.72%) |
Aug 25, 2003 | 7.839 | 7.869 | 7.808 | 7.861 | 433,507 | +0.02(+0.28%) |
Aug 22, 2003 | 7.883 | 7.883 | 7.760 | 7.839 | 198,633 | -0.03(-0.39%) |
Aug 21, 2003 | 7.878 | 7.891 | 7.843 | 7.869 | 185,100 | -0.00(-0.06%) |
Aug 20, 2003 | 7.891 | 7.891 | 7.848 | 7.874 | 131,198 | -0.02(-0.22%) |
Aug 19, 2003 | 7.782 | 7.913 | 7.782 | 7.891 | 298,638 | +0.13(+1.63%) |
Aug 18, 2003 | 7.695 | 7.804 | 7.695 | 7.765 | 160,558 | +0.14(+1.77%) |
Aug 15, 2003 | 7.782 | 7.804 | 7.630 | 7.630 | 170,879 | -0.11(-1.46%) |
Aug 14, 2003 | 7.747 | 7.791 | 7.717 | 7.743 | 248,406 | +0.05(+0.62%) |
Aug 13, 2003 | 7.800 | 7.800 | 7.617 | 7.695 | 285,793 | -0.10(-1.23%) |
Aug 12, 2003 | 7.804 | 7.813 | 7.704 | 7.791 | 181,430 | -0.01(-0.17%) |
Aug 11, 2003 | 7.717 | 7.804 | 7.630 | 7.804 | 158,493 | +0.17(+2.23%) |
Aug 08, 2003 | 7.586 | 7.695 | 7.586 | 7.634 | 178,219 | +0.01(+0.11%) |
Aug 07, 2003 | 7.695 | 7.695 | 7.608 | 7.625 | 261,251 | -0.07(-0.91%) |
Aug 06, 2003 | 7.804 | 7.808 | 7.651 | 7.695 | 170,879 | -0.07(-0.84%) |
Aug 05, 2003 | 7.739 | 7.800 | 7.678 | 7.760 | 221,799 | +0.00(+0.00%) |
Aug 04, 2003 | 7.891 | 7.891 | 7.721 | 7.760 | 230,286 | -0.12(-1.49%) |
Aug 01, 2003 | 7.913 | 7.970 | 7.826 | 7.878 | 215,606 | -0.00(-0.06%) |
Jul 31, 2003 | 7.904 | 7.948 | 7.865 | 7.883 | 4,516,501 | -0.01(-0.11%) |
Jul 30, 2003 | 7.821 | 7.900 | 7.782 | 7.891 | 309,189 | +0.09(+1.17%) |
Jul 29, 2003 | 7.887 | 7.913 | 7.734 | 7.800 | 187,164 | -0.15(-1.87%) |
Jul 28, 2003 | 8.000 | 8.057 | 7.939 | 7.948 | 243,819 | -0.04(-0.55%) |
Jul 25, 2003 | 8.044 | 8.061 | 7.978 | 7.992 | 199,092 | -0.01(-0.11%) |
Jul 24, 2003 | 7.992 | 8.000 | 7.913 | 8.000 | 346,346 | +0.10(+1.21%) |
Jul 23, 2003 | 7.992 | 8.018 | 7.883 | 7.904 | 213,542 | -0.04(-0.55%) |
Jul 22, 2003 | 7.944 | 8.031 | 7.944 | 7.948 | 125,235 | +0.01(+0.16%) |
Jul 21, 2003 | 8.057 | 8.057 | 7.935 | 7.935 | 138,997 | -0.07(-0.87%) |
Jul 18, 2003 | 8.000 | 8.057 | 7.957 | 8.005 | 162,851 | +0.09(+1.10%) |
Jul 17, 2003 | 8.066 | 8.087 | 7.896 | 7.917 | 171,797 | -0.10(-1.30%) |
Jul 16, 2003 | 8.087 | 8.109 | 8.022 | 8.022 | 235,791 | +0.00(+0.00%) |
Jul 15, 2003 | 8.100 | 8.109 | 8.013 | 8.022 | 181,430 | -0.06(-0.76%) |
Jul 14, 2003 | 8.044 | 8.083 | 7.970 | 8.083 | 305,289 | +0.13(+1.64%) |
Jul 11, 2003 | 7.957 | 8.013 | 7.891 | 7.952 | 134,180 | +0.02(+0.22%) |
Jul 10, 2003 | 8.044 | 8.053 | 7.883 | 7.935 | 236,708 | -0.09(-1.09%) |
Jul 09, 2003 | 8.000 | 8.031 | 7.891 | 8.022 | 308,730 | -0.04(-0.49%) |
Jul 08, 2003 | 7.978 | 8.061 | 7.900 | 8.061 | 207,120 | +0.04(+0.49%) |
Jul 07, 2003 | 7.913 | 8.026 | 7.878 | 8.022 | 242,213 | +0.14(+1.77%) |
Jul 03, 2003 | 7.869 | 7.891 | 7.826 | 7.883 | 134,410 | +0.03(+0.44%) |
Jul 02, 2003 | 7.848 | 7.865 | 7.804 | 7.848 | 577,550 | +0.00(+0.06%) |