Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.062 | 8.191 | 8.017 | 8.145 | 529,979 | +0.09(+1.09%) |
Sep 29, 2003 | 7.914 | 8.122 | 7.831 | 8.057 | 492,994 | +0.10(+1.29%) |
Sep 26, 2003 | 7.897 | 8.057 | 7.890 | 7.954 | 284,760 | +0.01(+0.14%) |
Sep 25, 2003 | 8.278 | 8.278 | 7.905 | 7.943 | 608,138 | -0.28(-3.43%) |
Sep 24, 2003 | 8.288 | 8.394 | 8.225 | 8.225 | 435,555 | -0.08(-0.99%) |
Sep 23, 2003 | 8.394 | 8.414 | 8.295 | 8.307 | 556,627 | -0.15(-1.74%) |
Sep 22, 2003 | 8.484 | 8.518 | 8.402 | 8.454 | 164,546 | -0.10(-1.14%) |
Sep 19, 2003 | 8.541 | 8.579 | 8.482 | 8.551 | 271,536 | +0.02(+0.22%) |
Sep 18, 2003 | 8.463 | 8.577 | 8.408 | 8.532 | 605,133 | +0.12(+1.40%) |
Sep 17, 2003 | 8.471 | 8.558 | 8.389 | 8.414 | 205,305 | -0.07(-0.85%) |
Sep 16, 2003 | 8.612 | 8.631 | 8.375 | 8.486 | 577,233 | -0.11(-1.33%) |
Sep 15, 2003 | 8.608 | 8.684 | 8.490 | 8.600 | 179,505 | -0.04(-0.46%) |
Sep 12, 2003 | 8.636 | 8.684 | 8.513 | 8.640 | 231,205 | +0.05(+0.55%) |
Sep 11, 2003 | 8.452 | 8.648 | 8.442 | 8.593 | 240,128 | +0.17(+2.04%) |
Sep 10, 2003 | 8.518 | 8.579 | 8.415 | 8.421 | 193,152 | -0.11(-1.32%) |
Sep 09, 2003 | 8.535 | 8.583 | 8.516 | 8.534 | 203,387 | -0.03(-0.36%) |
Sep 08, 2003 | 8.406 | 8.593 | 8.406 | 8.564 | 329,880 | +0.15(+1.84%) |
Sep 05, 2003 | 8.516 | 8.583 | 8.410 | 8.410 | 183,442 | -0.16(-1.87%) |
Sep 04, 2003 | 8.476 | 8.589 | 8.476 | 8.570 | 128,855 | +0.04(+0.47%) |
Sep 03, 2003 | 8.593 | 8.602 | 8.528 | 8.530 | 207,323 | -0.03(-0.40%) |
Sep 02, 2003 | 8.484 | 8.583 | 8.368 | 8.564 | 470,808 | +0.12(+1.40%) |
Aug 29, 2003 | 8.345 | 8.478 | 8.345 | 8.446 | 94,476 | +0.05(+0.64%) |
Aug 28, 2003 | 8.360 | 8.438 | 8.274 | 8.393 | 134,891 | +0.09(+1.06%) |
Aug 27, 2003 | 8.351 | 8.351 | 8.280 | 8.305 | 163,759 | +0.01(+0.07%) |
Aug 26, 2003 | 8.314 | 8.343 | 8.278 | 8.299 | 466,609 | -0.02(-0.18%) |
Aug 25, 2003 | 8.305 | 8.314 | 8.210 | 8.314 | 505,449 | +0.10(+1.28%) |
Aug 22, 2003 | 8.574 | 8.574 | 8.210 | 8.210 | 386,304 | -0.33(-3.82%) |
Aug 21, 2003 | 8.534 | 8.574 | 8.488 | 8.535 | 221,757 | -0.01(-0.09%) |
Aug 20, 2003 | 8.488 | 8.574 | 8.484 | 8.543 | 354,287 | -0.02(-0.24%) |
Aug 19, 2003 | 8.421 | 8.564 | 8.388 | 8.564 | 487,866 | +0.18(+2.21%) |
Aug 18, 2003 | 8.069 | 8.431 | 8.012 | 8.379 | 442,727 | +0.36(+4.44%) |
Aug 15, 2003 | 8.046 | 8.151 | 8.023 | 8.023 | 141,977 | -0.06(-0.68%) |
Aug 14, 2003 | 8.088 | 8.088 | 8.019 | 8.078 | 158,510 | +0.01(+0.12%) |
Aug 13, 2003 | 7.985 | 8.116 | 7.985 | 8.069 | 584,967 | +0.01(+0.12%) |
Aug 12, 2003 | 7.998 | 8.097 | 7.983 | 8.059 | 336,966 | +0.05(+0.64%) |
Aug 11, 2003 | 8.055 | 8.135 | 7.973 | 8.008 | 233,304 | -0.02(-0.24%) |
Aug 08, 2003 | 7.874 | 8.050 | 7.851 | 8.027 | 307,836 | +0.18(+2.26%) |
Aug 07, 2003 | 7.850 | 7.914 | 7.811 | 7.850 | 165,596 | -0.03(-0.44%) |
Aug 06, 2003 | 7.869 | 7.916 | 7.808 | 7.884 | 319,908 | +0.05(+0.58%) |
Aug 05, 2003 | 7.853 | 7.966 | 7.836 | 7.838 | 295,501 | -0.03(-0.34%) |
Aug 04, 2003 | 7.941 | 7.958 | 7.834 | 7.865 | 514,897 | -0.08(-1.03%) |
Aug 01, 2003 | 8.238 | 8.238 | 7.909 | 7.947 | 592,790 | -0.29(-3.52%) |
Jul 31, 2003 | 8.116 | 8.269 | 8.116 | 8.236 | 282,117 | +0.06(+0.70%) |
Jul 30, 2003 | 8.149 | 8.221 | 8.095 | 8.179 | 348,513 | +0.02(+0.30%) |
Jul 29, 2003 | 8.212 | 8.288 | 8.154 | 8.154 | 421,208 | -0.10(-1.20%) |
Jul 28, 2003 | 8.280 | 8.292 | 8.221 | 8.253 | 420,158 | -0.04(-0.53%) |
Jul 25, 2003 | 8.364 | 8.402 | 8.255 | 8.297 | 420,158 | -0.05(-0.55%) |
Jul 24, 2003 | 8.297 | 8.425 | 8.271 | 8.343 | 777,070 | +0.05(+0.65%) |
Jul 23, 2003 | 8.164 | 8.292 | 8.116 | 8.289 | 874,695 | +0.14(+1.73%) |
Jul 22, 2003 | 8.063 | 8.162 | 8.040 | 8.149 | 426,194 | +0.10(+1.21%) |
Jul 21, 2003 | 7.964 | 8.092 | 7.850 | 8.052 | 791,504 | +0.17(+2.13%) |
Jul 18, 2003 | 7.469 | 7.964 | 7.339 | 7.884 | 934,268 | +0.48(+6.51%) |
Jul 17, 2003 | 7.213 | 7.476 | 7.192 | 7.402 | 1,127,683 | +0.30(+4.18%) |
Jul 16, 2003 | 7.236 | 7.236 | 7.099 | 7.105 | 607,012 | -0.13(-1.74%) |
Jul 15, 2003 | 7.354 | 7.354 | 7.110 | 7.230 | 343,789 | -0.08(-1.12%) |
Jul 14, 2003 | 7.242 | 7.345 | 7.209 | 7.312 | 389,978 | +0.11(+1.59%) |
Jul 11, 2003 | 7.118 | 7.209 | 7.065 | 7.198 | 204,436 | +0.11(+1.50%) |
Jul 10, 2003 | 7.049 | 7.120 | 7.049 | 7.091 | 803,051 | +0.01(+0.19%) |
Jul 09, 2003 | 7.097 | 7.097 | 7.025 | 7.078 | 335,129 | -0.01(-0.08%) |
Jul 08, 2003 | 7.040 | 7.105 | 7.002 | 7.084 | 392,865 | +0.04(+0.62%) |
Jul 07, 2003 | 6.935 | 7.049 | 6.935 | 7.040 | 349,563 | +0.08(+1.22%) |
Jul 03, 2003 | 6.967 | 7.021 | 6.926 | 6.955 | 146,963 | +0.00(+0.04%) |
Jul 02, 2003 | 6.800 | 7.046 | 6.788 | 6.952 | 798,553 | +0.15(+2.24%) |