Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.799 | 7.875 | 7.729 | 7.794 | 92,845 | -0.03(-0.40%) |
Sep 29, 2003 | 7.846 | 7.867 | 7.747 | 7.825 | 178,699 | +0.03(+0.37%) |
Sep 26, 2003 | 7.869 | 7.976 | 7.797 | 7.797 | 61,565 | -0.10(-1.28%) |
Sep 25, 2003 | 7.963 | 7.963 | 7.810 | 7.898 | 102,464 | -0.05(-0.62%) |
Sep 24, 2003 | 8.109 | 8.132 | 7.953 | 7.947 | 60,231 | -0.16(-1.99%) |
Sep 23, 2003 | 7.950 | 8.109 | 7.903 | 8.109 | 106,050 | +0.12(+1.50%) |
Sep 22, 2003 | 8.012 | 8.012 | 7.880 | 7.989 | 65,438 | -0.02(-0.19%) |
Sep 19, 2003 | 7.981 | 8.028 | 7.934 | 8.005 | 64,378 | -0.01(-0.16%) |
Sep 18, 2003 | 7.994 | 8.018 | 7.932 | 8.018 | 123,533 | +0.06(+0.72%) |
Sep 17, 2003 | 7.885 | 7.989 | 7.885 | 7.960 | 69,347 | +0.03(+0.36%) |
Sep 16, 2003 | 7.807 | 7.942 | 7.807 | 7.932 | 62,865 | +0.04(+0.56%) |
Sep 15, 2003 | 7.924 | 7.924 | 7.815 | 7.888 | 71,677 | -0.04(-0.49%) |
Sep 12, 2003 | 7.875 | 7.958 | 7.846 | 7.927 | 106,917 | +0.03(+0.39%) |
Sep 11, 2003 | 7.784 | 7.896 | 7.745 | 7.896 | 64,150 | +0.10(+1.30%) |
Sep 10, 2003 | 7.989 | 7.989 | 7.768 | 7.794 | 89,981 | -0.16(-2.06%) |
Sep 09, 2003 | 7.986 | 8.002 | 7.901 | 7.958 | 54,741 | -0.04(-0.52%) |
Sep 08, 2003 | 7.947 | 8.002 | 7.924 | 7.999 | 86,560 | +0.02(+0.19%) |
Sep 05, 2003 | 7.945 | 8.020 | 7.921 | 7.984 | 111,023 | +0.07(+0.92%) |
Sep 04, 2003 | 8.015 | 8.046 | 7.893 | 7.911 | 99,048 | -0.10(-1.23%) |
Sep 03, 2003 | 7.893 | 8.010 | 7.825 | 8.010 | 91,008 | +0.12(+1.51%) |
Sep 02, 2003 | 7.792 | 7.890 | 7.768 | 7.890 | 117,352 | +0.12(+1.57%) |
Aug 29, 2003 | 7.753 | 7.786 | 7.708 | 7.768 | 68,427 | +0.03(+0.37%) |
Aug 28, 2003 | 7.703 | 7.740 | 7.638 | 7.740 | 55,426 | +0.05(+0.64%) |
Aug 27, 2003 | 7.690 | 7.690 | 7.620 | 7.690 | 66,545 | +0.04(+0.48%) |
Aug 26, 2003 | 7.651 | 7.714 | 7.630 | 7.654 | 59,702 | +0.00(+0.03%) |
Aug 25, 2003 | 7.675 | 7.714 | 7.651 | 7.651 | 121,458 | -0.05(-0.64%) |
Aug 22, 2003 | 7.755 | 7.755 | 7.667 | 7.701 | 66,545 | +0.02(+0.30%) |
Aug 21, 2003 | 7.708 | 7.789 | 7.664 | 7.677 | 112,562 | -0.03(-0.34%) |
Aug 20, 2003 | 7.737 | 7.794 | 7.695 | 7.703 | 127,616 | -0.03(-0.40%) |
Aug 19, 2003 | 7.734 | 7.773 | 7.651 | 7.734 | 108,799 | +0.04(+0.54%) |
Aug 18, 2003 | 7.701 | 7.779 | 7.599 | 7.693 | 163,883 | -0.02(-0.24%) |
Aug 15, 2003 | 7.641 | 7.792 | 7.620 | 7.711 | 184,582 | +0.14(+1.82%) |
Aug 14, 2003 | 7.534 | 7.594 | 7.467 | 7.573 | 162,685 | +0.11(+1.50%) |
Aug 13, 2003 | 7.495 | 7.534 | 7.404 | 7.462 | 185,095 | -0.02(-0.24%) |
Aug 12, 2003 | 7.308 | 7.480 | 7.275 | 7.480 | 141,473 | +0.21(+2.82%) |
Aug 11, 2003 | 7.308 | 7.308 | 7.186 | 7.275 | 93,232 | +0.05(+0.65%) |
Aug 08, 2003 | 7.217 | 7.321 | 7.186 | 7.228 | 91,521 | -0.05(-0.64%) |
Aug 07, 2003 | 7.339 | 7.339 | 7.197 | 7.275 | 93,403 | +0.01(+0.11%) |
Aug 06, 2003 | 7.204 | 7.332 | 7.184 | 7.267 | 114,786 | +0.10(+1.45%) |
Aug 05, 2003 | 7.272 | 7.288 | 7.147 | 7.163 | 122,827 | -0.12(-1.71%) |
Aug 04, 2003 | 7.217 | 7.308 | 7.147 | 7.288 | 125,735 | +0.07(+0.97%) |
Aug 01, 2003 | 7.358 | 7.358 | 7.173 | 7.217 | 147,460 | -0.18(-2.49%) |
Jul 31, 2003 | 7.404 | 7.462 | 7.321 | 7.402 | 301,935 | +0.03(+0.42%) |
Jul 30, 2003 | 7.326 | 7.381 | 7.275 | 7.371 | 123,682 | -0.02(-0.21%) |
Jul 29, 2003 | 7.404 | 7.417 | 7.319 | 7.386 | 111,878 | +0.01(+0.18%) |
Jul 28, 2003 | 7.298 | 7.404 | 7.275 | 7.373 | 126,590 | +0.08(+1.07%) |
Jul 25, 2003 | 7.340 | 7.355 | 7.249 | 7.295 | 89,468 | +0.03(+0.43%) |
Jul 24, 2003 | 7.210 | 7.324 | 7.210 | 7.264 | 94,771 | -0.02(-0.21%) |
Jul 23, 2003 | 7.293 | 7.314 | 7.212 | 7.280 | 141,131 | +0.04(+0.61%) |
Jul 22, 2003 | 7.210 | 7.332 | 7.210 | 7.236 | 226,665 | +0.05(+0.65%) |
Jul 21, 2003 | 7.469 | 7.501 | 7.176 | 7.189 | 256,602 | -0.26(-3.52%) |
Jul 18, 2003 | 7.438 | 7.508 | 7.158 | 7.451 | 493,360 | +0.01(+0.14%) |
Jul 17, 2003 | 7.737 | 7.737 | 7.407 | 7.441 | 464,621 | -0.27(-3.54%) |
Jul 16, 2003 | 7.820 | 7.820 | 7.664 | 7.714 | 157,382 | -0.06(-0.83%) |
Jul 15, 2003 | 7.747 | 7.818 | 7.721 | 7.779 | 374,468 | +0.05(+0.64%) |
Jul 14, 2003 | 7.558 | 7.732 | 7.537 | 7.729 | 139,078 | +0.14(+1.88%) |
Jul 11, 2003 | 7.586 | 7.649 | 7.519 | 7.586 | 226,579 | -0.00(-0.04%) |
Jul 10, 2003 | 7.654 | 7.662 | 7.550 | 7.589 | 120,432 | -0.11(-1.48%) |
Jul 09, 2003 | 7.755 | 7.781 | 7.628 | 7.703 | 146,434 | -0.06(-0.80%) |
Jul 08, 2003 | 7.776 | 7.784 | 7.641 | 7.766 | 164,909 | -0.00(-0.03%) |
Jul 07, 2003 | 7.716 | 7.784 | 7.690 | 7.768 | 163,199 | +0.06(+0.84%) |
Jul 03, 2003 | 7.732 | 7.745 | 7.612 | 7.703 | 106,404 | -0.03(-0.34%) |
Jul 02, 2003 | 7.540 | 7.729 | 7.488 | 7.729 | 136,170 | +0.16(+2.16%) |