Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.257 | 8.257 | 7.880 | 7.880 | 69,916 | -0.37(-4.43%) |
Sep 29, 2003 | 8.216 | 8.270 | 7.905 | 8.245 | 136,487 | +0.36(+4.51%) |
Sep 26, 2003 | 8.109 | 8.109 | 7.889 | 7.889 | 69,902 | -0.22(-2.72%) |
Sep 25, 2003 | 8.195 | 8.421 | 8.168 | 8.109 | 172,802 | -0.09(-1.04%) |
Sep 24, 2003 | 8.360 | 8.369 | 8.207 | 8.195 | 75,756 | -0.14(-1.62%) |
Sep 23, 2003 | 8.368 | 8.396 | 8.218 | 8.330 | 204,031 | +0.01(+0.13%) |
Sep 22, 2003 | 8.312 | 8.357 | 8.227 | 8.319 | 82,899 | -0.03(-0.32%) |
Sep 19, 2003 | 8.295 | 8.457 | 8.211 | 8.346 | 55,960 | -0.02(-0.30%) |
Sep 18, 2003 | 8.369 | 8.492 | 8.319 | 8.371 | 246,941 | +0.02(+0.19%) |
Sep 17, 2003 | 8.488 | 8.488 | 8.211 | 8.355 | 87,878 | -0.15(-1.74%) |
Sep 16, 2003 | 8.501 | 8.503 | 8.403 | 8.503 | 73,296 | +0.04(+0.49%) |
Sep 15, 2003 | 8.437 | 8.547 | 8.394 | 8.462 | 51,945 | +0.12(+1.38%) |
Sep 12, 2003 | 8.380 | 8.448 | 8.102 | 8.346 | 63,457 | -0.04(-0.51%) |
Sep 11, 2003 | 8.191 | 8.394 | 8.191 | 8.389 | 87,886 | +0.01(+0.06%) |
Sep 10, 2003 | 8.542 | 8.677 | 8.382 | 8.384 | 83,393 | -0.26(-2.99%) |
Sep 09, 2003 | 8.690 | 8.706 | 8.583 | 8.642 | 349,580 | -0.04(-0.45%) |
Sep 08, 2003 | 8.458 | 8.690 | 8.458 | 8.681 | 192,900 | +0.22(+2.61%) |
Sep 05, 2003 | 8.439 | 8.560 | 8.378 | 8.460 | 596,313 | +0.02(+0.19%) |
Sep 04, 2003 | 8.262 | 8.444 | 8.227 | 8.444 | 353,230 | +0.07(+0.89%) |
Sep 03, 2003 | 8.344 | 8.369 | 8.181 | 8.369 | 218,733 | +0.09(+1.08%) |
Sep 02, 2003 | 8.207 | 8.280 | 8.138 | 8.280 | 158,925 | +0.12(+1.44%) |
Aug 29, 2003 | 8.369 | 8.369 | 8.156 | 8.163 | 147,694 | -0.23(-2.74%) |
Aug 28, 2003 | 8.506 | 8.506 | 8.218 | 8.392 | 48,014 | -0.05(-0.55%) |
Aug 27, 2003 | 8.448 | 8.505 | 8.191 | 8.439 | 292,018 | -0.07(-0.77%) |
Aug 26, 2003 | 8.369 | 8.508 | 8.206 | 8.505 | 82,551 | +0.18(+2.16%) |
Aug 25, 2003 | 8.280 | 8.448 | 8.280 | 8.325 | 34,536 | -0.13(-1.58%) |
Aug 22, 2003 | 8.501 | 8.563 | 8.414 | 8.458 | 121,580 | -0.09(-1.02%) |
Aug 21, 2003 | 8.583 | 8.717 | 8.542 | 8.546 | 47,733 | -0.12(-1.36%) |
Aug 20, 2003 | 8.537 | 8.681 | 8.533 | 8.663 | 59,526 | +0.02(+0.29%) |
Aug 19, 2003 | 8.547 | 8.638 | 8.473 | 8.638 | 48,857 | +0.14(+1.66%) |
Aug 18, 2003 | 8.389 | 8.540 | 8.389 | 8.498 | 63,177 | +0.04(+0.46%) |
Aug 15, 2003 | 8.510 | 8.512 | 8.353 | 8.458 | 25,832 | -0.02(-0.25%) |
Aug 14, 2003 | 8.474 | 8.492 | 8.409 | 8.480 | 55,595 | +0.13(+1.51%) |
Aug 13, 2003 | 8.441 | 8.465 | 8.280 | 8.353 | 64,300 | -0.02(-0.19%) |
Aug 12, 2003 | 8.109 | 8.423 | 8.109 | 8.369 | 44,925 | +0.24(+3.00%) |
Aug 11, 2003 | 8.024 | 8.132 | 8.024 | 8.125 | 23,586 | +0.14(+1.74%) |
Aug 08, 2003 | 7.924 | 8.172 | 7.837 | 7.986 | 64,300 | +0.02(+0.29%) |
Aug 07, 2003 | 8.017 | 8.280 | 7.942 | 7.963 | 185,319 | -0.23(-2.80%) |
Aug 06, 2003 | 8.058 | 8.193 | 7.908 | 8.193 | 368,393 | +0.07(+0.81%) |
Aug 05, 2003 | 8.291 | 8.291 | 8.067 | 8.127 | 236,142 | -0.09(-1.11%) |
Aug 04, 2003 | 8.282 | 8.455 | 8.218 | 8.218 | 162,575 | -0.13(-1.52%) |
Aug 01, 2003 | 8.770 | 8.770 | 8.191 | 8.344 | 145,167 | -0.30(-3.48%) |
Jul 31, 2003 | 8.547 | 8.725 | 8.547 | 8.645 | 194,585 | +0.12(+1.38%) |
Jul 30, 2003 | 8.357 | 8.546 | 8.357 | 8.528 | 132,250 | +0.15(+1.74%) |
Jul 29, 2003 | 8.449 | 8.503 | 8.257 | 8.382 | 58,122 | +0.06(+0.68%) |
Jul 28, 2003 | 8.289 | 8.457 | 8.289 | 8.325 | 45,206 | -0.03(-0.38%) |
Jul 25, 2003 | 8.414 | 8.535 | 8.357 | 8.357 | 90,413 | -0.06(-0.68%) |
Jul 24, 2003 | 8.514 | 8.636 | 8.410 | 8.414 | 67,108 | +0.06(+0.70%) |
Jul 23, 2003 | 8.413 | 8.434 | 8.298 | 8.355 | 60,369 | -0.07(-0.85%) |
Jul 22, 2003 | 8.476 | 8.476 | 8.369 | 8.426 | 75,251 | -0.04(-0.42%) |
Jul 21, 2003 | 8.514 | 8.529 | 8.441 | 8.462 | 89,571 | -0.09(-1.02%) |
Jul 18, 2003 | 8.556 | 8.563 | 8.503 | 8.549 | 59,246 | -0.02(-0.19%) |
Jul 17, 2003 | 8.499 | 8.619 | 8.460 | 8.565 | 209,748 | +0.06(+0.73%) |
Jul 16, 2003 | 8.471 | 8.528 | 8.392 | 8.503 | 365,865 | +0.06(+0.74%) |
Jul 15, 2003 | 8.352 | 8.458 | 8.325 | 8.441 | 352,668 | +0.09(+1.07%) |
Jul 14, 2003 | 8.065 | 8.352 | 8.015 | 8.352 | 67,108 | +0.24(+2.94%) |
Jul 11, 2003 | 8.102 | 8.191 | 7.835 | 8.113 | 64,300 | +0.06(+0.69%) |
Jul 10, 2003 | 8.026 | 8.086 | 8.026 | 8.058 | 206,940 | -0.01(-0.09%) |
Jul 09, 2003 | 8.025 | 8.067 | 7.933 | 8.065 | 128,881 | +0.04(+0.56%) |
Jul 08, 2003 | 8.013 | 8.049 | 7.951 | 8.020 | 49,418 | +0.04(+0.54%) |
Jul 07, 2003 | 8.011 | 8.019 | 7.928 | 7.978 | 90,132 | +0.05(+0.61%) |
Jul 03, 2003 | 7.906 | 8.017 | 7.865 | 7.929 | 67,669 | +0.01(+0.07%) |
Jul 02, 2003 | 7.956 | 7.956 | 7.821 | 7.924 | 108,496 | +0.06(+0.79%) |