Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.455 | 8.545 | 8.350 | 8.450 | 29,800 | -0.02(-0.18%) |
Sep 29, 2003 | 8.300 | 8.465 | 8.250 | 8.465 | 24,600 | +0.11(+1.32%) |
Sep 26, 2003 | 8.525 | 8.525 | 8.350 | 8.355 | 35,000 | -0.21(-2.45%) |
Sep 25, 2003 | 8.790 | 8.795 | 8.485 | 8.565 | 108,200 | -0.22(-2.56%) |
Sep 24, 2003 | 8.820 | 8.900 | 8.790 | 8.790 | 68,000 | +0.00(+0.06%) |
Sep 23, 2003 | 8.935 | 8.935 | 8.775 | 8.785 | 20,600 | -0.15(-1.68%) |
Sep 22, 2003 | 8.975 | 9.055 | 8.935 | 8.935 | 138,800 | -0.08(-0.94%) |
Sep 19, 2003 | 9.150 | 9.150 | 8.900 | 9.020 | 57,000 | -0.16(-1.69%) |
Sep 18, 2003 | 9.180 | 9.180 | 9.145 | 9.175 | 30,000 | -0.05(-0.60%) |
Sep 17, 2003 | 9.250 | 9.315 | 9.205 | 9.230 | 223,600 | -0.02(-0.22%) |
Sep 16, 2003 | 9.200 | 9.295 | 9.200 | 9.250 | 34,400 | +0.18(+1.93%) |
Sep 15, 2003 | 9.325 | 9.325 | 8.950 | 9.075 | 53,800 | -0.24(-2.52%) |
Sep 12, 2003 | 9.350 | 9.350 | 9.255 | 9.310 | 225,000 | -0.08(-0.85%) |
Sep 11, 2003 | 9.255 | 9.440 | 9.255 | 9.390 | 129,000 | +0.19(+2.01%) |
Sep 10, 2003 | 9.150 | 9.230 | 9.115 | 9.205 | 22,600 | +0.03(+0.27%) |
Sep 09, 2003 | 9.200 | 9.235 | 9.150 | 9.180 | 70,200 | -0.03(-0.33%) |
Sep 08, 2003 | 9.225 | 9.250 | 9.200 | 9.210 | 118,200 | -0.01(-0.16%) |
Sep 05, 2003 | 9.405 | 9.405 | 9.030 | 9.225 | 154,400 | -0.18(-1.91%) |
Sep 04, 2003 | 9.660 | 9.705 | 9.400 | 9.405 | 148,400 | -0.31(-3.14%) |
Sep 03, 2003 | 9.675 | 9.780 | 9.615 | 9.710 | 90,000 | +0.05(+0.52%) |
Sep 02, 2003 | 9.405 | 9.695 | 9.225 | 9.660 | 91,000 | +0.28(+2.93%) |
Aug 29, 2003 | 9.110 | 9.475 | 9.110 | 9.385 | 76,200 | +0.23(+2.57%) |
Aug 28, 2003 | 8.775 | 9.170 | 8.770 | 9.150 | 38,600 | +0.40(+4.57%) |
Aug 27, 2003 | 8.675 | 8.825 | 8.640 | 8.750 | 23,000 | +0.07(+0.86%) |
Aug 26, 2003 | 8.585 | 8.675 | 8.480 | 8.675 | 32,400 | +0.07(+0.81%) |
Aug 25, 2003 | 8.790 | 8.790 | 8.550 | 8.605 | 16,400 | -0.20(-2.22%) |
Aug 22, 2003 | 8.900 | 8.900 | 8.625 | 8.800 | 33,200 | -0.08(-0.90%) |
Aug 21, 2003 | 8.640 | 8.975 | 8.640 | 8.880 | 100,600 | +0.28(+3.26%) |
Aug 20, 2003 | 8.400 | 8.600 | 8.400 | 8.600 | 33,600 | +0.17(+2.02%) |
Aug 19, 2003 | 8.340 | 8.480 | 8.320 | 8.430 | 38,400 | +0.12(+1.38%) |
Aug 18, 2003 | 8.325 | 8.420 | 8.255 | 8.315 | 47,600 | +0.04(+0.42%) |
Aug 15, 2003 | 8.200 | 8.280 | 8.200 | 8.280 | 17,800 | +0.09(+1.16%) |
Aug 14, 2003 | 8.270 | 8.270 | 8.150 | 8.185 | 15,600 | -0.04(-0.49%) |
Aug 13, 2003 | 8.050 | 8.230 | 8.050 | 8.225 | 20,000 | +0.16(+2.05%) |
Aug 12, 2003 | 7.800 | 8.060 | 7.735 | 8.060 | 113,600 | +0.19(+2.35%) |
Aug 11, 2003 | 7.785 | 7.875 | 7.785 | 7.875 | 104,000 | +0.08(+1.09%) |
Aug 08, 2003 | 7.850 | 7.850 | 7.755 | 7.790 | 21,200 | -0.12(-1.45%) |
Aug 07, 2003 | 7.675 | 7.950 | 7.650 | 7.905 | 56,600 | +0.20(+2.53%) |
Aug 06, 2003 | 7.700 | 7.800 | 7.650 | 7.710 | 25,400 | +0.01(+0.13%) |
Aug 05, 2003 | 7.800 | 7.810 | 7.695 | 7.700 | 54,400 | -0.12(-1.60%) |
Aug 04, 2003 | 7.870 | 7.950 | 7.825 | 7.825 | 31,000 | -0.06(-0.82%) |
Aug 01, 2003 | 7.900 | 8.150 | 7.855 | 7.890 | 116,600 | +0.04(+0.51%) |
Jul 31, 2003 | 7.935 | 7.950 | 7.825 | 7.850 | 86,600 | -0.05(-0.63%) |
Jul 30, 2003 | 8.050 | 8.100 | 7.750 | 7.900 | 100,800 | -0.12(-1.43%) |
Jul 29, 2003 | 8.240 | 8.240 | 7.985 | 8.015 | 23,000 | -0.20(-2.43%) |
Jul 28, 2003 | 8.240 | 8.295 | 8.175 | 8.215 | 19,800 | +0.02(+0.18%) |
Jul 25, 2003 | 8.125 | 8.205 | 8.110 | 8.200 | 83,000 | +0.10(+1.23%) |
Jul 24, 2003 | 7.975 | 8.150 | 7.975 | 8.100 | 115,800 | +0.15(+1.89%) |
Jul 23, 2003 | 8.125 | 8.125 | 7.880 | 7.950 | 23,000 | -0.14(-1.73%) |
Jul 22, 2003 | 8.150 | 8.150 | 8.005 | 8.090 | 24,800 | -0.09(-1.04%) |
Jul 21, 2003 | 8.375 | 8.375 | 8.150 | 8.175 | 32,400 | -0.22(-2.68%) |
Jul 18, 2003 | 8.365 | 8.400 | 8.265 | 8.400 | 46,600 | +0.16(+1.94%) |
Jul 17, 2003 | 8.250 | 8.315 | 8.150 | 8.240 | 92,800 | -0.01(-0.12%) |
Jul 16, 2003 | 8.510 | 8.510 | 8.180 | 8.250 | 102,400 | -0.26(-3.00%) |
Jul 15, 2003 | 8.655 | 8.725 | 8.450 | 8.505 | 134,400 | -0.20(-2.30%) |
Jul 14, 2003 | 8.900 | 8.900 | 8.700 | 8.705 | 28,800 | -0.16(-1.80%) |
Jul 11, 2003 | 8.700 | 8.865 | 8.700 | 8.865 | 18,600 | +0.13(+1.55%) |
Jul 10, 2003 | 8.925 | 8.975 | 8.725 | 8.730 | 30,600 | -0.23(-2.57%) |
Jul 09, 2003 | 8.880 | 8.960 | 8.855 | 8.960 | 183,400 | +0.09(+0.96%) |
Jul 08, 2003 | 8.900 | 8.915 | 8.800 | 8.875 | 76,000 | +0.00(+0.00%) |
Jul 07, 2003 | 8.910 | 8.940 | 8.610 | 8.875 | 29,600 | -0.01(-0.11%) |
Jul 03, 2003 | 8.965 | 8.965 | 8.825 | 8.885 | 17,200 | -0.08(-0.89%) |
Jul 02, 2003 | 8.915 | 8.975 | 8.915 | 8.965 | 55,600 | +0.07(+0.84%) |