Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.408 | 8.387 | 8.133 | 8.165 | 3,370,200 | -0.24(-2.88%) |
Sep 29, 2003 | 8.262 | 8.523 | 8.262 | 8.408 | 2,647,200 | +0.18(+2.22%) |
Sep 26, 2003 | 8.463 | 8.482 | 8.213 | 8.225 | 2,371,800 | -0.27(-3.15%) |
Sep 25, 2003 | 8.625 | 8.650 | 8.393 | 8.492 | 2,089,200 | -0.08(-0.96%) |
Sep 24, 2003 | 8.920 | 8.920 | 8.555 | 8.575 | 2,559,600 | -0.41(-4.54%) |
Sep 23, 2003 | 8.812 | 8.982 | 8.675 | 8.982 | 1,902,200 | +0.17(+1.93%) |
Sep 22, 2003 | 8.350 | 8.838 | 8.350 | 8.812 | 6,474,200 | -0.17(-1.89%) |
Sep 19, 2003 | 9.188 | 9.213 | 8.905 | 8.982 | 2,768,200 | -0.25(-2.73%) |
Sep 18, 2003 | 8.900 | 9.232 | 8.867 | 9.235 | 3,399,200 | +0.32(+3.56%) |
Sep 17, 2003 | 8.988 | 8.998 | 8.863 | 8.918 | 1,344,600 | -0.09(-1.00%) |
Sep 16, 2003 | 8.738 | 9.012 | 8.703 | 9.008 | 1,841,200 | +0.27(+3.09%) |
Sep 15, 2003 | 8.613 | 8.750 | 8.537 | 8.738 | 1,714,600 | +0.10(+1.10%) |
Sep 12, 2003 | 8.488 | 8.678 | 8.428 | 8.643 | 1,514,800 | +0.14(+1.68%) |
Sep 11, 2003 | 8.305 | 8.585 | 8.290 | 8.500 | 2,151,000 | +0.25(+3.03%) |
Sep 10, 2003 | 8.613 | 8.620 | 8.250 | 8.250 | 3,663,000 | -0.37(-4.29%) |
Sep 09, 2003 | 8.700 | 8.740 | 8.545 | 8.620 | 3,381,600 | -0.08(-0.92%) |
Sep 08, 2003 | 8.850 | 8.887 | 8.457 | 8.700 | 6,267,400 | -0.16(-1.83%) |
Sep 05, 2003 | 9.250 | 9.252 | 8.750 | 8.863 | 7,246,400 | -0.57(-6.07%) |
Sep 04, 2003 | 9.380 | 9.453 | 9.188 | 9.435 | 1,957,200 | +0.06(+0.64%) |
Sep 03, 2003 | 9.625 | 9.655 | 9.318 | 9.375 | 3,131,800 | -0.41(-4.17%) |
Sep 02, 2003 | 9.637 | 9.825 | 9.613 | 9.783 | 2,410,800 | +0.15(+1.50%) |
Aug 29, 2003 | 9.525 | 9.680 | 9.475 | 9.637 | 886,400 | +0.07(+0.73%) |
Aug 28, 2003 | 9.310 | 9.645 | 9.280 | 9.568 | 2,284,400 | +0.32(+3.43%) |
Aug 27, 2003 | 9.275 | 9.297 | 9.110 | 9.250 | 1,019,200 | +0.00(+0.03%) |
Aug 26, 2003 | 9.127 | 9.248 | 8.975 | 9.248 | 1,223,200 | +0.03(+0.27%) |
Aug 25, 2003 | 9.125 | 9.235 | 9.010 | 9.223 | 986,200 | +0.17(+1.88%) |
Aug 22, 2003 | 9.238 | 9.312 | 8.975 | 9.053 | 1,485,800 | -0.12(-1.36%) |
Aug 21, 2003 | 9.110 | 9.203 | 9.025 | 9.178 | 906,200 | +0.07(+0.77%) |
Aug 20, 2003 | 9.012 | 9.143 | 8.930 | 9.107 | 1,262,800 | +0.07(+0.77%) |
Aug 19, 2003 | 9.062 | 9.098 | 8.928 | 9.037 | 1,994,400 | +0.04(+0.42%) |
Aug 18, 2003 | 8.863 | 9.185 | 8.863 | 9.000 | 1,370,000 | +0.15(+1.67%) |
Aug 15, 2003 | 8.822 | 8.935 | 8.787 | 8.852 | 296,200 | +0.08(+0.88%) |
Aug 14, 2003 | 8.762 | 8.805 | 8.725 | 8.775 | 1,186,400 | +0.04(+0.40%) |
Aug 13, 2003 | 8.750 | 8.765 | 8.700 | 8.740 | 1,662,200 | +0.05(+0.60%) |
Aug 12, 2003 | 8.525 | 8.738 | 8.502 | 8.688 | 1,709,600 | +0.16(+1.91%) |
Aug 11, 2003 | 8.438 | 8.547 | 8.415 | 8.525 | 2,043,400 | +0.08(+0.92%) |
Aug 08, 2003 | 8.335 | 8.450 | 8.265 | 8.447 | 2,110,000 | +0.11(+1.29%) |
Aug 07, 2003 | 8.443 | 8.443 | 8.225 | 8.340 | 998,800 | -0.10(-1.21%) |
Aug 06, 2003 | 8.430 | 8.598 | 8.338 | 8.443 | 1,639,800 | -0.05(-0.59%) |
Aug 05, 2003 | 8.640 | 8.685 | 8.488 | 8.492 | 1,041,200 | -0.20(-2.24%) |
Aug 04, 2003 | 8.750 | 8.773 | 8.650 | 8.688 | 1,011,400 | -0.04(-0.43%) |
Aug 01, 2003 | 8.775 | 8.790 | 8.562 | 8.725 | 1,517,400 | -0.15(-1.69%) |
Jul 31, 2003 | 8.643 | 9.000 | 8.627 | 8.875 | 2,162,800 | +0.26(+3.05%) |
Jul 30, 2003 | 9.008 | 9.008 | 8.605 | 8.613 | 2,317,600 | -0.39(-4.36%) |
Jul 29, 2003 | 9.062 | 9.105 | 8.963 | 9.005 | 1,470,200 | +0.01(+0.06%) |
Jul 28, 2003 | 9.127 | 9.135 | 8.975 | 9.000 | 1,004,400 | -0.12(-1.37%) |
Jul 25, 2003 | 9.088 | 9.135 | 8.902 | 9.125 | 1,096,600 | +0.04(+0.41%) |
Jul 24, 2003 | 8.900 | 9.325 | 8.900 | 9.088 | 2,559,000 | +0.31(+3.56%) |
Jul 23, 2003 | 8.830 | 8.835 | 8.570 | 8.775 | 1,581,800 | +0.01(+0.09%) |
Jul 22, 2003 | 8.662 | 8.875 | 8.570 | 8.768 | 1,484,000 | +0.11(+1.27%) |
Jul 21, 2003 | 8.738 | 8.775 | 8.525 | 8.658 | 2,292,600 | -0.09(-1.06%) |
Jul 18, 2003 | 8.662 | 8.800 | 8.575 | 8.750 | 1,945,000 | +0.09(+1.01%) |
Jul 17, 2003 | 8.688 | 8.732 | 8.565 | 8.662 | 1,830,600 | -0.08(-0.86%) |
Jul 16, 2003 | 8.887 | 8.940 | 8.400 | 8.738 | 3,552,800 | -0.14(-1.58%) |
Jul 15, 2003 | 8.875 | 9.113 | 8.713 | 8.877 | 4,171,000 | +0.00(+0.03%) |
Jul 14, 2003 | 8.850 | 9.500 | 8.725 | 8.875 | 6,308,200 | +0.26(+3.05%) |
Jul 11, 2003 | 7.923 | 8.875 | 7.843 | 8.613 | 8,351,600 | +0.69(+8.71%) |
Jul 10, 2003 | 8.075 | 8.113 | 7.888 | 7.923 | 1,751,800 | -0.20(-2.46%) |
Jul 09, 2003 | 8.033 | 8.180 | 8.025 | 8.123 | 1,965,600 | +0.09(+1.12%) |
Jul 08, 2003 | 7.750 | 8.040 | 7.735 | 8.033 | 1,847,600 | +0.28(+3.65%) |
Jul 07, 2003 | 7.675 | 7.825 | 7.675 | 7.750 | 1,852,400 | +0.13(+1.77%) |
Jul 03, 2003 | 7.572 | 7.725 | 7.550 | 7.615 | 504,400 | +0.05(+0.63%) |
Jul 02, 2003 | 7.515 | 7.635 | 7.470 | 7.567 | 853,600 | +0.05(+0.70%) |