Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.959 | 8.129 | 7.875 | 8.078 | 1,924,993 | +0.12(+1.50%) |
Sep 29, 2003 | 7.964 | 7.997 | 7.794 | 7.959 | 1,463,900 | +0.01(+0.11%) |
Sep 26, 2003 | 7.964 | 7.994 | 7.924 | 7.950 | 1,092,943 | +0.01(+0.17%) |
Sep 25, 2003 | 8.125 | 8.136 | 7.902 | 7.937 | 2,526,044 | -0.21(-2.57%) |
Sep 24, 2003 | 8.301 | 8.306 | 8.131 | 8.147 | 1,713,470 | -0.15(-1.86%) |
Sep 23, 2003 | 8.286 | 8.308 | 8.270 | 8.301 | 1,905,064 | +0.02(+0.19%) |
Sep 22, 2003 | 8.315 | 8.323 | 8.255 | 8.286 | 1,737,023 | -0.14(-1.63%) |
Sep 19, 2003 | 8.498 | 8.498 | 8.379 | 8.423 | 3,495,335 | -0.08(-0.96%) |
Sep 18, 2003 | 8.262 | 8.418 | 8.213 | 8.504 | 4,237,703 | +0.23(+2.77%) |
Sep 17, 2003 | 8.343 | 8.376 | 8.251 | 8.275 | 1,013,226 | -0.07(-0.85%) |
Sep 16, 2003 | 8.312 | 8.368 | 8.284 | 8.345 | 501,857 | +0.02(+0.27%) |
Sep 15, 2003 | 8.357 | 8.365 | 8.279 | 8.323 | 517,710 | -0.01(-0.13%) |
Sep 12, 2003 | 8.323 | 8.376 | 8.264 | 8.334 | 797,173 | -0.03(-0.40%) |
Sep 11, 2003 | 8.434 | 8.434 | 8.290 | 8.368 | 688,468 | +0.02(+0.26%) |
Sep 10, 2003 | 8.423 | 8.423 | 8.224 | 8.345 | 2,433,644 | -0.01(-0.13%) |
Sep 09, 2003 | 8.478 | 8.478 | 8.326 | 8.357 | 1,957,605 | -0.14(-1.66%) |
Sep 08, 2003 | 8.699 | 8.761 | 8.467 | 8.498 | 2,300,933 | -0.18(-2.06%) |
Sep 05, 2003 | 8.712 | 8.730 | 8.650 | 8.677 | 897,273 | -0.03(-0.38%) |
Sep 04, 2003 | 8.721 | 8.761 | 8.646 | 8.710 | 1,938,581 | -0.09(-1.00%) |
Sep 03, 2003 | 8.655 | 8.880 | 8.655 | 8.798 | 2,824,531 | +0.15(+1.74%) |
Sep 02, 2003 | 8.390 | 8.666 | 8.387 | 8.648 | 3,748,528 | +0.37(+4.45%) |
Aug 29, 2003 | 8.120 | 8.279 | 8.120 | 8.279 | 1,095,208 | +0.16(+1.96%) |
Aug 28, 2003 | 8.125 | 8.153 | 8.058 | 8.120 | 1,078,902 | +0.05(+0.63%) |
Aug 27, 2003 | 7.944 | 8.105 | 7.944 | 8.070 | 761,391 | +0.12(+1.50%) |
Aug 26, 2003 | 8.065 | 8.076 | 7.816 | 7.950 | 3,015,219 | -0.17(-2.09%) |
Aug 25, 2003 | 8.240 | 8.240 | 8.070 | 8.120 | 732,856 | -0.11(-1.31%) |
Aug 22, 2003 | 8.301 | 8.321 | 8.228 | 8.228 | 811,214 | -0.07(-0.82%) |
Aug 21, 2003 | 8.175 | 8.310 | 8.175 | 8.297 | 685,750 | +0.12(+1.49%) |
Aug 20, 2003 | 8.257 | 8.277 | 8.127 | 8.175 | 1,452,124 | -0.10(-1.25%) |
Aug 19, 2003 | 8.334 | 8.348 | 8.222 | 8.279 | 766,826 | -0.05(-0.56%) |
Aug 18, 2003 | 8.319 | 8.385 | 8.290 | 8.326 | 1,063,502 | +0.01(+0.08%) |
Aug 15, 2003 | 8.345 | 8.368 | 8.279 | 8.319 | 746,897 | -0.00(-0.05%) |
Aug 14, 2003 | 8.109 | 8.348 | 8.058 | 8.323 | 982,426 | +0.19(+2.31%) |
Aug 13, 2003 | 8.058 | 8.175 | 8.021 | 8.136 | 1,137,784 | +0.08(+0.96%) |
Aug 12, 2003 | 8.070 | 8.083 | 7.983 | 8.058 | 803,062 | +0.01(+0.08%) |
Aug 11, 2003 | 8.054 | 8.118 | 8.014 | 8.052 | 2,334,903 | -0.00(-0.03%) |
Aug 08, 2003 | 7.959 | 8.114 | 7.959 | 8.054 | 1,586,194 | +0.12(+1.56%) |
Aug 07, 2003 | 7.904 | 7.952 | 7.842 | 7.930 | 1,887,399 | -0.01(-0.14%) |
Aug 06, 2003 | 7.981 | 8.034 | 7.882 | 7.941 | 1,564,000 | -0.06(-0.77%) |
Aug 05, 2003 | 8.175 | 8.180 | 8.003 | 8.003 | 928,979 | -0.17(-2.11%) |
Aug 04, 2003 | 8.224 | 8.240 | 8.109 | 8.175 | 1,178,549 | -0.02(-0.19%) |
Aug 01, 2003 | 8.213 | 8.213 | 8.138 | 8.191 | 1,612,465 | -0.09(-1.07%) |
Jul 31, 2003 | 8.142 | 8.350 | 8.142 | 8.279 | 2,100,734 | +0.10(+1.24%) |
Jul 30, 2003 | 8.025 | 8.268 | 8.025 | 8.178 | 4,557,931 | +0.23(+2.83%) |
Jul 29, 2003 | 8.045 | 8.045 | 7.891 | 7.952 | 1,548,600 | -0.09(-1.15%) |
Jul 28, 2003 | 8.094 | 8.149 | 8.032 | 8.045 | 748,256 | -0.06(-0.74%) |
Jul 25, 2003 | 7.972 | 8.120 | 7.919 | 8.105 | 1,140,049 | +0.13(+1.66%) |
Jul 24, 2003 | 8.114 | 8.147 | 7.970 | 7.972 | 1,600,235 | -0.14(-1.74%) |
Jul 23, 2003 | 8.191 | 8.191 | 8.034 | 8.114 | 762,297 | -0.06(-0.68%) |
Jul 22, 2003 | 8.081 | 8.273 | 8.014 | 8.169 | 1,398,677 | +0.09(+1.07%) |
Jul 21, 2003 | 8.202 | 8.202 | 8.008 | 8.083 | 1,346,136 | -0.17(-2.11%) |
Jul 18, 2003 | 7.992 | 8.268 | 7.952 | 8.257 | 4,154,815 | +0.34(+4.24%) |
Jul 17, 2003 | 7.727 | 7.922 | 7.714 | 7.922 | 9,642,179 | +0.47(+6.25%) |
Jul 16, 2003 | 7.540 | 7.540 | 7.407 | 7.456 | 2,406,015 | +0.05(+0.66%) |
Jul 15, 2003 | 7.639 | 7.639 | 7.407 | 7.407 | 1,880,605 | -0.20(-2.64%) |
Jul 14, 2003 | 7.551 | 7.661 | 7.548 | 7.608 | 831,597 | +0.11(+1.41%) |
Jul 11, 2003 | 7.507 | 7.566 | 7.482 | 7.502 | 1,335,266 | -0.00(-0.06%) |
Jul 10, 2003 | 7.661 | 7.661 | 7.429 | 7.507 | 2,355,739 | -0.17(-2.24%) |
Jul 09, 2003 | 7.683 | 7.716 | 7.628 | 7.679 | 2,121,569 | -0.02(-0.29%) |
Jul 08, 2003 | 7.573 | 7.718 | 7.573 | 7.701 | 1,743,817 | +0.06(+0.81%) |
Jul 07, 2003 | 7.518 | 7.654 | 7.518 | 7.639 | 1,567,171 | +0.10(+1.32%) |
Jul 03, 2003 | 7.612 | 7.639 | 7.540 | 7.540 | 908,144 | -0.12(-1.61%) |
Jul 02, 2003 | 7.615 | 7.703 | 7.584 | 7.663 | 1,816,740 | +0.05(+0.64%) |