Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.715 | 7.879 | 7.633 | 7.830 | 1,986,023 | +0.12(+1.50%) |
Sep 29, 2003 | 7.719 | 7.751 | 7.554 | 7.715 | 1,510,312 | +0.01(+0.11%) |
Sep 26, 2003 | 7.719 | 7.749 | 7.680 | 7.706 | 1,127,594 | +0.01(+0.17%) |
Sep 25, 2003 | 7.875 | 7.886 | 7.659 | 7.693 | 2,606,130 | -0.20(-2.57%) |
Sep 24, 2003 | 8.046 | 8.051 | 7.881 | 7.896 | 1,767,794 | -0.15(-1.86%) |
Sep 23, 2003 | 8.031 | 8.053 | 8.016 | 8.046 | 1,965,462 | +0.01(+0.19%) |
Sep 22, 2003 | 8.059 | 8.068 | 8.001 | 8.031 | 1,792,094 | -0.13(-1.63%) |
Sep 19, 2003 | 8.237 | 8.237 | 8.121 | 8.164 | 3,606,151 | -0.08(-0.96%) |
Sep 18, 2003 | 8.008 | 8.160 | 7.961 | 8.243 | 4,372,055 | +0.22(+2.77%) |
Sep 17, 2003 | 8.087 | 8.119 | 7.997 | 8.021 | 1,045,349 | -0.07(-0.85%) |
Sep 16, 2003 | 8.057 | 8.110 | 8.029 | 8.089 | 517,768 | +0.02(+0.27%) |
Sep 15, 2003 | 8.100 | 8.108 | 8.025 | 8.068 | 534,123 | -0.01(-0.13%) |
Sep 12, 2003 | 8.068 | 8.119 | 8.010 | 8.078 | 822,447 | -0.03(-0.40%) |
Sep 11, 2003 | 8.175 | 8.175 | 8.036 | 8.110 | 710,295 | +0.02(+0.26%) |
Sep 10, 2003 | 8.164 | 8.164 | 7.971 | 8.089 | 2,510,801 | -0.01(-0.13%) |
Sep 09, 2003 | 8.217 | 8.217 | 8.070 | 8.100 | 2,019,669 | -0.14(-1.66%) |
Sep 08, 2003 | 8.431 | 8.491 | 8.207 | 8.237 | 2,373,882 | -0.17(-2.06%) |
Sep 05, 2003 | 8.444 | 8.461 | 8.384 | 8.410 | 925,720 | -0.03(-0.38%) |
Sep 04, 2003 | 8.453 | 8.491 | 8.380 | 8.442 | 2,000,042 | -0.09(-1.00%) |
Sep 03, 2003 | 8.389 | 8.607 | 8.389 | 8.528 | 2,914,080 | +0.15(+1.74%) |
Sep 02, 2003 | 8.132 | 8.399 | 8.130 | 8.382 | 3,867,372 | +0.36(+4.45%) |
Aug 29, 2003 | 7.871 | 8.025 | 7.871 | 8.025 | 1,129,930 | +0.15(+1.96%) |
Aug 28, 2003 | 7.875 | 7.903 | 7.811 | 7.871 | 1,113,107 | +0.05(+0.63%) |
Aug 27, 2003 | 7.700 | 7.856 | 7.700 | 7.822 | 785,530 | +0.12(+1.50%) |
Aug 26, 2003 | 7.817 | 7.828 | 7.575 | 7.706 | 3,110,814 | -0.16(-2.09%) |
Aug 25, 2003 | 7.986 | 7.986 | 7.822 | 7.871 | 756,090 | -0.10(-1.31%) |
Aug 22, 2003 | 8.046 | 8.065 | 7.976 | 7.976 | 836,933 | -0.07(-0.82%) |
Aug 21, 2003 | 7.924 | 8.055 | 7.924 | 8.042 | 707,491 | +0.12(+1.49%) |
Aug 20, 2003 | 8.003 | 8.023 | 7.877 | 7.924 | 1,498,162 | -0.10(-1.25%) |
Aug 19, 2003 | 8.078 | 8.091 | 7.969 | 8.025 | 791,138 | -0.04(-0.56%) |
Aug 18, 2003 | 8.063 | 8.128 | 8.036 | 8.070 | 1,097,219 | +0.01(+0.08%) |
Aug 15, 2003 | 8.089 | 8.110 | 8.025 | 8.063 | 770,577 | -0.00(-0.05%) |
Aug 14, 2003 | 7.860 | 8.091 | 7.811 | 8.068 | 1,013,573 | +0.18(+2.31%) |
Aug 13, 2003 | 7.811 | 7.924 | 7.774 | 7.886 | 1,173,856 | +0.07(+0.96%) |
Aug 12, 2003 | 7.822 | 7.834 | 7.738 | 7.811 | 828,522 | +0.01(+0.08%) |
Aug 11, 2003 | 7.807 | 7.869 | 7.768 | 7.804 | 2,408,929 | -0.00(-0.03%) |
Aug 08, 2003 | 7.715 | 7.864 | 7.715 | 7.807 | 1,636,483 | +0.12(+1.56%) |
Aug 07, 2003 | 7.661 | 7.708 | 7.601 | 7.687 | 1,947,237 | -0.01(-0.14%) |
Aug 06, 2003 | 7.736 | 7.787 | 7.640 | 7.697 | 1,613,585 | -0.06(-0.77%) |
Aug 05, 2003 | 7.924 | 7.929 | 7.757 | 7.757 | 958,431 | -0.17(-2.11%) |
Aug 04, 2003 | 7.971 | 7.986 | 7.860 | 7.924 | 1,215,913 | -0.01(-0.19%) |
Aug 01, 2003 | 7.961 | 7.961 | 7.888 | 7.939 | 1,663,586 | -0.09(-1.07%) |
Jul 31, 2003 | 7.892 | 8.093 | 7.892 | 8.025 | 2,167,336 | +0.10(+1.24%) |
Jul 30, 2003 | 7.779 | 8.014 | 7.779 | 7.926 | 4,702,436 | +0.22(+2.83%) |
Jul 29, 2003 | 7.798 | 7.798 | 7.648 | 7.708 | 1,597,697 | -0.09(-1.15%) |
Jul 28, 2003 | 7.845 | 7.899 | 7.785 | 7.798 | 771,979 | -0.06(-0.74%) |
Jul 25, 2003 | 7.727 | 7.871 | 7.676 | 7.856 | 1,176,193 | +0.13(+1.66%) |
Jul 24, 2003 | 7.864 | 7.896 | 7.725 | 7.727 | 1,650,969 | -0.14(-1.74%) |
Jul 23, 2003 | 7.939 | 7.939 | 7.787 | 7.864 | 786,465 | -0.05(-0.68%) |
Jul 22, 2003 | 7.832 | 8.018 | 7.768 | 7.918 | 1,443,021 | +0.08(+1.07%) |
Jul 21, 2003 | 7.950 | 7.950 | 7.762 | 7.834 | 1,388,814 | -0.17(-2.11%) |
Jul 18, 2003 | 7.747 | 8.014 | 7.708 | 8.003 | 4,286,540 | +0.33(+4.24%) |
Jul 17, 2003 | 7.490 | 7.678 | 7.477 | 7.678 | 9,947,875 | +0.45(+6.25%) |
Jul 16, 2003 | 7.308 | 7.308 | 7.180 | 7.227 | 2,482,295 | +0.05(+0.66%) |
Jul 15, 2003 | 7.404 | 7.404 | 7.180 | 7.180 | 1,940,228 | -0.19(-2.64%) |
Jul 14, 2003 | 7.319 | 7.426 | 7.316 | 7.374 | 857,962 | +0.10(+1.41%) |
Jul 11, 2003 | 7.276 | 7.334 | 7.252 | 7.272 | 1,377,599 | -0.00(-0.06%) |
Jul 10, 2003 | 7.426 | 7.426 | 7.201 | 7.276 | 2,430,425 | -0.17(-2.24%) |
Jul 09, 2003 | 7.447 | 7.479 | 7.394 | 7.443 | 2,188,831 | -0.02(-0.29%) |
Jul 08, 2003 | 7.340 | 7.481 | 7.340 | 7.464 | 1,799,103 | +0.06(+0.81%) |
Jul 07, 2003 | 7.287 | 7.419 | 7.287 | 7.404 | 1,616,856 | +0.10(+1.32%) |
Jul 03, 2003 | 7.379 | 7.404 | 7.308 | 7.308 | 936,935 | -0.12(-1.61%) |
Jul 02, 2003 | 7.381 | 7.466 | 7.351 | 7.428 | 1,874,339 | +0.05(+0.64%) |