Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.643 | 8.643 | 8.398 | 8.437 | 755,267 | -0.25(-2.83%) |
Sep 29, 2003 | 8.598 | 8.682 | 8.585 | 8.682 | 689,632 | +0.13(+1.51%) |
Sep 26, 2003 | 8.527 | 8.663 | 8.437 | 8.553 | 538,548 | -0.04(-0.45%) |
Sep 25, 2003 | 8.695 | 8.702 | 8.547 | 8.592 | 419,507 | -0.03(-0.37%) |
Sep 24, 2003 | 8.721 | 8.727 | 8.592 | 8.624 | 756,196 | -0.10(-1.11%) |
Sep 23, 2003 | 8.618 | 8.740 | 8.611 | 8.721 | 1,060,223 | +0.12(+1.35%) |
Sep 22, 2003 | 8.811 | 8.811 | 8.572 | 8.605 | 860,686 | -0.27(-3.06%) |
Sep 19, 2003 | 8.824 | 8.915 | 8.786 | 8.876 | 684,369 | +0.15(+1.70%) |
Sep 18, 2003 | 8.656 | 8.811 | 8.637 | 8.727 | 600,777 | +0.14(+1.58%) |
Sep 17, 2003 | 8.766 | 8.786 | 8.572 | 8.592 | 1,068,892 | -0.25(-2.78%) |
Sep 16, 2003 | 8.753 | 8.857 | 8.695 | 8.837 | 1,181,586 | +0.08(+0.96%) |
Sep 15, 2003 | 8.592 | 8.753 | 8.559 | 8.753 | 1,252,329 | +0.10(+1.12%) |
Sep 12, 2003 | 8.689 | 8.727 | 8.527 | 8.656 | 1,186,385 | +0.03(+0.37%) |
Sep 11, 2003 | 8.540 | 8.689 | 8.534 | 8.624 | 1,068,272 | +0.05(+0.60%) |
Sep 10, 2003 | 8.592 | 8.592 | 8.514 | 8.572 | 1,365,024 | -0.06(-0.67%) |
Sep 09, 2003 | 8.818 | 8.837 | 8.618 | 8.631 | 874,154 | -0.18(-2.05%) |
Sep 08, 2003 | 8.895 | 8.999 | 8.811 | 8.811 | 1,126,632 | -0.06(-0.73%) |
Sep 05, 2003 | 8.882 | 9.012 | 8.837 | 8.876 | 678,487 | -0.07(-0.79%) |
Sep 04, 2003 | 8.753 | 8.979 | 8.753 | 8.947 | 926,785 | +0.10(+1.09%) |
Sep 03, 2003 | 8.882 | 8.928 | 8.786 | 8.850 | 560,529 | +0.00(+0.00%) |
Sep 02, 2003 | 8.850 | 8.908 | 8.760 | 8.850 | 864,246 | +0.04(+0.44%) |
Aug 29, 2003 | 8.702 | 8.831 | 8.663 | 8.811 | 771,521 | +0.10(+1.19%) |
Aug 28, 2003 | 8.798 | 8.837 | 8.669 | 8.708 | 902,172 | -0.03(-0.30%) |
Aug 27, 2003 | 8.643 | 8.786 | 8.611 | 8.734 | 552,480 | +0.09(+1.05%) |
Aug 26, 2003 | 8.656 | 8.721 | 8.559 | 8.643 | 826,940 | -0.01(-0.15%) |
Aug 25, 2003 | 8.805 | 8.818 | 8.637 | 8.656 | 877,559 | -0.08(-0.96%) |
Aug 22, 2003 | 8.966 | 8.979 | 8.702 | 8.740 | 697,217 | -0.17(-1.96%) |
Aug 21, 2003 | 8.882 | 8.960 | 8.773 | 8.915 | 767,032 | +0.10(+1.10%) |
Aug 20, 2003 | 8.882 | 8.941 | 8.753 | 8.818 | 541,025 | -0.04(-0.44%) |
Aug 19, 2003 | 8.818 | 8.934 | 8.786 | 8.857 | 694,586 | +0.08(+0.96%) |
Aug 18, 2003 | 8.818 | 8.882 | 8.753 | 8.773 | 581,582 | +0.02(+0.22%) |
Aug 15, 2003 | 8.818 | 8.818 | 8.501 | 8.753 | 643,966 | -0.03(-0.37%) |
Aug 14, 2003 | 8.882 | 8.934 | 8.734 | 8.786 | 682,976 | -0.03(-0.37%) |
Aug 13, 2003 | 8.947 | 8.979 | 8.779 | 8.818 | 595,050 | -0.06(-0.73%) |
Aug 12, 2003 | 8.850 | 8.979 | 8.818 | 8.882 | 522,139 | +0.10(+1.10%) |
Aug 11, 2003 | 8.973 | 8.973 | 8.689 | 8.786 | 772,760 | -0.16(-1.73%) |
Aug 08, 2003 | 8.902 | 9.005 | 8.882 | 8.941 | 345,977 | +0.05(+0.51%) |
Aug 07, 2003 | 8.850 | 8.973 | 8.792 | 8.895 | 550,313 | +0.05(+0.51%) |
Aug 06, 2003 | 8.934 | 8.960 | 8.850 | 8.850 | 360,838 | -0.13(-1.44%) |
Aug 05, 2003 | 9.083 | 9.083 | 8.895 | 8.979 | 535,761 | -0.09(-1.00%) |
Aug 04, 2003 | 9.076 | 9.102 | 8.915 | 9.070 | 748,611 | +0.14(+1.59%) |
Aug 01, 2003 | 9.141 | 9.173 | 8.921 | 8.928 | 501,551 | -0.16(-1.78%) |
Jul 31, 2003 | 9.128 | 9.141 | 9.012 | 9.089 | 1,051,399 | -0.04(-0.42%) |
Jul 30, 2003 | 9.012 | 9.160 | 8.979 | 9.128 | 833,441 | +0.18(+2.02%) |
Jul 29, 2003 | 9.044 | 9.109 | 8.902 | 8.947 | 849,695 | -0.08(-0.86%) |
Jul 28, 2003 | 8.721 | 9.044 | 8.721 | 9.025 | 1,412,702 | +0.42(+4.88%) |
Jul 25, 2003 | 8.714 | 8.753 | 8.559 | 8.605 | 808,209 | -0.09(-1.04%) |
Jul 24, 2003 | 8.721 | 8.753 | 8.585 | 8.695 | 491,024 | +0.05(+0.52%) |
Jul 23, 2003 | 8.740 | 8.753 | 7.933 | 8.650 | 745,979 | -0.06(-0.74%) |
Jul 22, 2003 | 8.650 | 8.747 | 8.611 | 8.714 | 344,584 | +0.13(+1.50%) |
Jul 21, 2003 | 8.727 | 8.753 | 8.553 | 8.585 | 251,085 | -0.14(-1.63%) |
Jul 18, 2003 | 8.553 | 8.727 | 8.534 | 8.727 | 450,931 | +0.24(+2.82%) |
Jul 17, 2003 | 8.553 | 8.553 | 8.463 | 8.488 | 334,522 | -0.07(-0.83%) |
Jul 16, 2003 | 8.624 | 8.689 | 8.456 | 8.559 | 421,519 | -0.02(-0.23%) |
Jul 15, 2003 | 8.592 | 8.611 | 8.495 | 8.579 | 419,662 | -0.04(-0.45%) |
Jul 14, 2003 | 8.656 | 8.702 | 8.566 | 8.618 | 537,774 | +0.03(+0.38%) |
Jul 11, 2003 | 8.527 | 8.689 | 8.527 | 8.585 | 540,405 | +0.12(+1.45%) |
Jul 10, 2003 | 8.753 | 8.773 | 8.398 | 8.463 | 1,504,034 | -0.31(-3.53%) |
Jul 09, 2003 | 8.837 | 8.863 | 8.734 | 8.773 | 752,171 | +0.03(+0.37%) |
Jul 08, 2003 | 8.786 | 8.947 | 8.734 | 8.740 | 1,113,938 | -0.09(-1.02%) |
Jul 07, 2003 | 8.889 | 8.915 | 8.786 | 8.831 | 660,375 | +0.07(+0.81%) |
Jul 03, 2003 | 8.805 | 8.837 | 8.669 | 8.760 | 287,617 | -0.05(-0.51%) |
Jul 02, 2003 | 8.747 | 8.818 | 8.740 | 8.805 | 663,162 | +0.06(+0.66%) |