Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.502 | 8.502 | 8.113 | 8.113 | 67,904 | -0.38(-4.43%) |
Sep 29, 2003 | 8.460 | 8.515 | 8.139 | 8.489 | 132,560 | +0.37(+4.51%) |
Sep 26, 2003 | 8.350 | 8.350 | 8.122 | 8.122 | 67,890 | -0.23(-2.72%) |
Sep 25, 2003 | 8.438 | 8.670 | 8.410 | 8.350 | 167,829 | -0.09(-1.04%) |
Sep 24, 2003 | 8.608 | 8.617 | 8.450 | 8.438 | 73,576 | -0.14(-1.62%) |
Sep 23, 2003 | 8.615 | 8.645 | 8.461 | 8.577 | 198,159 | +0.01(+0.13%) |
Sep 22, 2003 | 8.559 | 8.604 | 8.471 | 8.566 | 80,513 | -0.03(-0.32%) |
Sep 19, 2003 | 8.540 | 8.707 | 8.454 | 8.593 | 54,350 | -0.03(-0.30%) |
Sep 18, 2003 | 8.617 | 8.744 | 8.566 | 8.619 | 239,834 | +0.02(+0.19%) |
Sep 17, 2003 | 8.739 | 8.739 | 8.454 | 8.603 | 85,349 | -0.15(-1.74%) |
Sep 16, 2003 | 8.753 | 8.755 | 8.652 | 8.755 | 71,187 | +0.04(+0.49%) |
Sep 15, 2003 | 8.687 | 8.801 | 8.643 | 8.712 | 50,450 | +0.12(+1.38%) |
Sep 12, 2003 | 8.628 | 8.698 | 8.342 | 8.593 | 61,631 | -0.04(-0.51%) |
Sep 11, 2003 | 8.434 | 8.643 | 8.434 | 8.637 | 85,357 | +0.01(+0.06%) |
Sep 10, 2003 | 8.795 | 8.934 | 8.630 | 8.632 | 80,993 | -0.27(-2.99%) |
Sep 09, 2003 | 8.947 | 8.964 | 8.837 | 8.898 | 339,520 | -0.04(-0.45%) |
Sep 08, 2003 | 8.709 | 8.947 | 8.709 | 8.938 | 187,349 | +0.23(+2.61%) |
Sep 05, 2003 | 8.689 | 8.813 | 8.626 | 8.711 | 579,152 | +0.02(+0.19%) |
Sep 04, 2003 | 8.507 | 8.694 | 8.471 | 8.694 | 343,065 | +0.08(+0.89%) |
Sep 03, 2003 | 8.592 | 8.617 | 8.423 | 8.617 | 212,438 | +0.09(+1.08%) |
Sep 02, 2003 | 8.450 | 8.526 | 8.379 | 8.526 | 154,352 | +0.12(+1.44%) |
Aug 29, 2003 | 8.617 | 8.617 | 8.397 | 8.405 | 143,443 | -0.24(-2.74%) |
Aug 28, 2003 | 8.758 | 8.758 | 8.461 | 8.641 | 46,632 | -0.05(-0.55%) |
Aug 27, 2003 | 8.698 | 8.757 | 8.434 | 8.689 | 283,615 | -0.07(-0.77%) |
Aug 26, 2003 | 8.617 | 8.760 | 8.449 | 8.757 | 80,175 | +0.19(+2.16%) |
Aug 25, 2003 | 8.526 | 8.698 | 8.526 | 8.571 | 33,542 | -0.14(-1.58%) |
Aug 22, 2003 | 8.753 | 8.817 | 8.663 | 8.709 | 118,082 | -0.09(-1.02%) |
Aug 21, 2003 | 8.837 | 8.975 | 8.795 | 8.799 | 46,360 | -0.12(-1.36%) |
Aug 20, 2003 | 8.790 | 8.938 | 8.786 | 8.920 | 57,813 | +0.03(+0.29%) |
Aug 19, 2003 | 8.801 | 8.894 | 8.724 | 8.894 | 47,450 | +0.14(+1.66%) |
Aug 18, 2003 | 8.637 | 8.793 | 8.637 | 8.749 | 61,359 | +0.04(+0.46%) |
Aug 15, 2003 | 8.762 | 8.764 | 8.601 | 8.709 | 25,089 | -0.02(-0.25%) |
Aug 14, 2003 | 8.725 | 8.744 | 8.658 | 8.731 | 53,995 | +0.13(+1.51%) |
Aug 13, 2003 | 8.691 | 8.716 | 8.526 | 8.601 | 62,449 | -0.02(-0.19%) |
Aug 12, 2003 | 8.350 | 8.672 | 8.350 | 8.617 | 43,633 | +0.25(+3.00%) |
Aug 11, 2003 | 8.262 | 8.373 | 8.262 | 8.366 | 22,907 | +0.14(+1.74%) |
Aug 08, 2003 | 8.159 | 8.414 | 8.069 | 8.223 | 62,449 | +0.02(+0.29%) |
Aug 07, 2003 | 8.254 | 8.526 | 8.177 | 8.199 | 179,986 | -0.24(-2.80%) |
Aug 06, 2003 | 8.296 | 8.436 | 8.142 | 8.436 | 357,791 | +0.07(+0.81%) |
Aug 05, 2003 | 8.537 | 8.537 | 8.306 | 8.368 | 229,346 | -0.09(-1.11%) |
Aug 04, 2003 | 8.527 | 8.705 | 8.461 | 8.461 | 157,897 | -0.13(-1.52%) |
Aug 01, 2003 | 9.030 | 9.030 | 8.434 | 8.592 | 140,989 | -0.31(-3.48%) |
Jul 31, 2003 | 8.801 | 8.984 | 8.801 | 8.902 | 188,985 | +0.12(+1.38%) |
Jul 30, 2003 | 8.604 | 8.799 | 8.604 | 8.780 | 128,444 | +0.15(+1.74%) |
Jul 29, 2003 | 8.700 | 8.755 | 8.502 | 8.630 | 56,450 | +0.06(+0.68%) |
Jul 28, 2003 | 8.535 | 8.707 | 8.535 | 8.571 | 43,905 | -0.03(-0.38%) |
Jul 25, 2003 | 8.663 | 8.788 | 8.604 | 8.604 | 87,811 | -0.06(-0.68%) |
Jul 24, 2003 | 8.766 | 8.892 | 8.659 | 8.663 | 65,176 | +0.06(+0.70%) |
Jul 23, 2003 | 8.662 | 8.684 | 8.544 | 8.603 | 58,631 | -0.07(-0.85%) |
Jul 22, 2003 | 8.727 | 8.727 | 8.617 | 8.676 | 73,085 | -0.04(-0.42%) |
Jul 21, 2003 | 8.766 | 8.781 | 8.691 | 8.713 | 86,993 | -0.09(-1.02%) |
Jul 18, 2003 | 8.810 | 8.817 | 8.755 | 8.802 | 57,541 | -0.02(-0.19%) |
Jul 17, 2003 | 8.751 | 8.874 | 8.711 | 8.819 | 203,712 | +0.06(+0.73%) |
Jul 16, 2003 | 8.722 | 8.780 | 8.641 | 8.755 | 355,337 | +0.06(+0.74%) |
Jul 15, 2003 | 8.599 | 8.709 | 8.571 | 8.691 | 342,519 | +0.09(+1.07%) |
Jul 14, 2003 | 8.304 | 8.599 | 8.252 | 8.599 | 65,176 | +0.25(+2.94%) |
Jul 11, 2003 | 8.342 | 8.434 | 8.067 | 8.353 | 62,449 | +0.06(+0.68%) |
Jul 10, 2003 | 8.263 | 8.326 | 8.263 | 8.296 | 200,984 | -0.01(-0.09%) |
Jul 09, 2003 | 8.263 | 8.306 | 8.168 | 8.304 | 125,172 | +0.05(+0.56%) |
Jul 08, 2003 | 8.251 | 8.287 | 8.186 | 8.258 | 47,996 | +0.04(+0.54%) |
Jul 07, 2003 | 8.249 | 8.256 | 8.162 | 8.214 | 87,538 | +0.05(+0.61%) |
Jul 03, 2003 | 8.141 | 8.254 | 8.098 | 8.164 | 65,722 | +0.01(+0.07%) |
Jul 02, 2003 | 8.192 | 8.192 | 8.053 | 8.159 | 105,373 | +0.06(+0.79%) |