Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.303 | 8.303 | 8.134 | 8.134 | 89,056 | -0.17(-2.02%) |
Sep 29, 2003 | 8.180 | 8.401 | 8.180 | 8.302 | 88,987 | +0.08(+0.92%) |
Sep 26, 2003 | 8.206 | 8.264 | 8.177 | 8.226 | 65,915 | +0.04(+0.50%) |
Sep 25, 2003 | 8.406 | 8.463 | 8.177 | 8.185 | 125,594 | -0.15(-1.78%) |
Sep 24, 2003 | 8.366 | 8.468 | 8.333 | 8.333 | 51,951 | -0.07(-0.78%) |
Sep 23, 2003 | 8.383 | 8.495 | 8.374 | 8.399 | 34,583 | -0.02(-0.25%) |
Sep 22, 2003 | 8.396 | 8.519 | 8.366 | 8.420 | 74,091 | +0.02(+0.27%) |
Sep 19, 2003 | 8.178 | 8.412 | 8.178 | 8.397 | 178,061 | +0.19(+2.31%) |
Sep 18, 2003 | 8.061 | 8.208 | 8.061 | 8.208 | 102,180 | +0.10(+1.24%) |
Sep 17, 2003 | 8.012 | 8.153 | 8.010 | 8.107 | 69,774 | +0.01(+0.14%) |
Sep 16, 2003 | 8.094 | 8.102 | 8.007 | 8.096 | 97,645 | +0.16(+1.99%) |
Sep 15, 2003 | 8.035 | 8.150 | 7.938 | 7.938 | 37,314 | -0.05(-0.66%) |
Sep 12, 2003 | 8.051 | 8.051 | 7.919 | 7.990 | 34,583 | +0.05(+0.69%) |
Sep 11, 2003 | 7.923 | 8.040 | 7.921 | 7.936 | 90,100 | -0.01(-0.10%) |
Sep 10, 2003 | 8.051 | 8.051 | 7.911 | 7.944 | 69,167 | -0.12(-1.43%) |
Sep 09, 2003 | 8.022 | 8.076 | 7.939 | 8.060 | 18,505 | -0.15(-1.77%) |
Sep 08, 2003 | 7.896 | 8.205 | 7.895 | 8.205 | 39,741 | +0.28(+3.58%) |
Sep 05, 2003 | 8.078 | 8.081 | 7.885 | 7.921 | 55,213 | -0.18(-2.28%) |
Sep 04, 2003 | 8.158 | 8.229 | 8.028 | 8.106 | 47,628 | -0.18(-2.13%) |
Sep 03, 2003 | 7.911 | 8.282 | 7.911 | 8.282 | 71,594 | +0.29(+3.57%) |
Sep 02, 2003 | 7.882 | 8.033 | 7.865 | 7.997 | 73,718 | +0.13(+1.70%) |
Aug 29, 2003 | 7.957 | 8.010 | 7.862 | 7.863 | 28,819 | -0.04(-0.52%) |
Aug 28, 2003 | 7.961 | 8.008 | 7.872 | 7.905 | 26,393 | -0.06(-0.70%) |
Aug 27, 2003 | 7.952 | 7.961 | 7.809 | 7.961 | 24,876 | +0.08(+0.98%) |
Aug 26, 2003 | 7.756 | 7.914 | 7.756 | 7.883 | 35,494 | +0.01(+0.17%) |
Aug 25, 2003 | 7.812 | 7.952 | 7.771 | 7.870 | 58,550 | +0.13(+1.70%) |
Aug 22, 2003 | 7.784 | 7.873 | 7.738 | 7.738 | 39,437 | -0.12(-1.55%) |
Aug 21, 2003 | 7.842 | 7.873 | 7.784 | 7.860 | 31,550 | +0.01(+0.19%) |
Aug 20, 2003 | 7.742 | 7.858 | 7.742 | 7.845 | 84,943 | -0.04(-0.52%) |
Aug 19, 2003 | 7.893 | 7.893 | 7.860 | 7.886 | 46,111 | +0.03(+0.38%) |
Aug 18, 2003 | 7.819 | 7.895 | 7.819 | 7.857 | 26,999 | +0.08(+1.08%) |
Aug 15, 2003 | 7.797 | 7.903 | 7.773 | 7.773 | 12,134 | -0.03(-0.38%) |
Aug 14, 2003 | 7.857 | 7.910 | 7.763 | 7.802 | 50,055 | -0.05(-0.69%) |
Aug 13, 2003 | 7.750 | 7.890 | 7.750 | 7.857 | 21,235 | +0.03(+0.36%) |
Aug 12, 2003 | 7.779 | 7.829 | 7.712 | 7.829 | 49,145 | +0.11(+1.43%) |
Aug 11, 2003 | 7.598 | 7.802 | 7.598 | 7.718 | 43,078 | +0.04(+0.52%) |
Aug 08, 2003 | 7.590 | 7.764 | 7.590 | 7.679 | 54,909 | -0.05(-0.64%) |
Aug 07, 2003 | 7.680 | 7.743 | 7.583 | 7.728 | 64,010 | +0.06(+0.84%) |
Aug 06, 2003 | 7.623 | 7.821 | 7.623 | 7.664 | 77,662 | +0.04(+0.54%) |
Aug 05, 2003 | 7.626 | 7.768 | 7.623 | 7.623 | 67,044 | -0.02(-0.24%) |
Aug 04, 2003 | 7.664 | 7.725 | 7.631 | 7.641 | 48,538 | -0.02(-0.30%) |
Aug 01, 2003 | 7.773 | 7.952 | 7.624 | 7.664 | 80,695 | -0.15(-1.94%) |
Jul 31, 2003 | 7.755 | 7.865 | 7.755 | 7.816 | 25,482 | +0.02(+0.23%) |
Jul 30, 2003 | 7.761 | 7.801 | 7.659 | 7.797 | 43,381 | +0.04(+0.47%) |
Jul 29, 2003 | 7.741 | 7.761 | 7.595 | 7.761 | 120,133 | +0.17(+2.21%) |
Jul 28, 2003 | 7.816 | 7.921 | 7.593 | 7.593 | 60,673 | -0.35(-4.44%) |
Jul 25, 2003 | 7.802 | 7.952 | 7.598 | 7.946 | 81,909 | +0.27(+3.48%) |
Jul 24, 2003 | 7.760 | 7.768 | 7.629 | 7.679 | 84,943 | +0.05(+0.63%) |
Jul 23, 2003 | 7.662 | 7.682 | 7.595 | 7.631 | 211,144 | -0.10(-1.26%) |
Jul 22, 2003 | 7.586 | 7.741 | 7.586 | 7.728 | 143,796 | +0.08(+1.03%) |
Jul 21, 2003 | 7.624 | 7.680 | 7.585 | 7.649 | 104,358 | -0.06(-0.75%) |
Jul 18, 2003 | 7.705 | 7.778 | 7.636 | 7.707 | 137,729 | -0.08(-1.04%) |
Jul 17, 2003 | 7.796 | 7.862 | 7.705 | 7.788 | 110,122 | -0.05(-0.67%) |
Jul 16, 2003 | 7.840 | 7.911 | 7.788 | 7.840 | 50,359 | +0.01(+0.17%) |
Jul 15, 2003 | 7.849 | 7.850 | 7.756 | 7.827 | 74,628 | +0.04(+0.51%) |
Jul 14, 2003 | 7.746 | 7.868 | 7.746 | 7.788 | 53,696 | +0.04(+0.55%) |
Jul 11, 2003 | 7.779 | 7.829 | 7.672 | 7.745 | 205,683 | -0.27(-3.37%) |
Jul 10, 2003 | 7.987 | 8.089 | 7.911 | 8.015 | 96,774 | -0.02(-0.23%) |
Jul 09, 2003 | 8.008 | 8.035 | 7.918 | 8.033 | 84,639 | +0.02(+0.31%) |
Jul 08, 2003 | 7.959 | 8.010 | 7.911 | 8.008 | 50,662 | -0.00(-0.02%) |
Jul 07, 2003 | 7.878 | 8.010 | 7.853 | 8.010 | 37,314 | +0.17(+2.12%) |
Jul 03, 2003 | 7.877 | 8.010 | 7.831 | 7.844 | 17,898 | -0.07(-0.85%) |
Jul 02, 2003 | 7.827 | 7.911 | 7.741 | 7.911 | 40,651 | +0.08(+1.07%) |