Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.967 | 8.137 | 7.883 | 8.086 | 1,923,078 | +0.12(+1.50%) |
Sep 29, 2003 | 7.971 | 8.005 | 7.801 | 7.967 | 1,462,444 | +0.01(+0.11%) |
Sep 26, 2003 | 7.971 | 8.002 | 7.932 | 7.958 | 1,091,856 | +0.01(+0.17%) |
Sep 25, 2003 | 8.133 | 8.144 | 7.910 | 7.945 | 2,523,531 | -0.21(-2.57%) |
Sep 24, 2003 | 8.310 | 8.314 | 8.139 | 8.155 | 1,711,766 | -0.15(-1.86%) |
Sep 23, 2003 | 8.294 | 8.316 | 8.279 | 8.310 | 1,903,169 | +0.02(+0.19%) |
Sep 22, 2003 | 8.323 | 8.332 | 8.263 | 8.294 | 1,735,295 | -0.14(-1.63%) |
Sep 19, 2003 | 8.506 | 8.506 | 8.387 | 8.431 | 3,491,858 | -0.08(-0.96%) |
Sep 18, 2003 | 8.270 | 8.427 | 8.221 | 8.513 | 4,233,488 | +0.23(+2.77%) |
Sep 17, 2003 | 8.352 | 8.385 | 8.259 | 8.283 | 1,012,218 | -0.07(-0.85%) |
Sep 16, 2003 | 8.321 | 8.376 | 8.292 | 8.354 | 501,357 | +0.02(+0.27%) |
Sep 15, 2003 | 8.365 | 8.374 | 8.287 | 8.332 | 517,195 | -0.01(-0.13%) |
Sep 12, 2003 | 8.332 | 8.385 | 8.272 | 8.343 | 796,380 | -0.03(-0.40%) |
Sep 11, 2003 | 8.442 | 8.442 | 8.299 | 8.376 | 687,783 | +0.02(+0.26%) |
Sep 10, 2003 | 8.431 | 8.431 | 8.232 | 8.354 | 2,431,223 | -0.01(-0.13%) |
Sep 09, 2003 | 8.486 | 8.486 | 8.334 | 8.365 | 1,955,657 | -0.14(-1.66%) |
Sep 08, 2003 | 8.707 | 8.769 | 8.475 | 8.506 | 2,298,644 | -0.18(-2.06%) |
Sep 05, 2003 | 8.721 | 8.738 | 8.659 | 8.685 | 896,380 | -0.03(-0.38%) |
Sep 04, 2003 | 8.729 | 8.769 | 8.654 | 8.718 | 1,936,653 | -0.09(-1.00%) |
Sep 03, 2003 | 8.663 | 8.889 | 8.663 | 8.807 | 2,821,722 | +0.15(+1.74%) |
Sep 02, 2003 | 8.398 | 8.674 | 8.396 | 8.657 | 3,744,799 | +0.37(+4.45%) |
Aug 29, 2003 | 8.128 | 8.287 | 8.128 | 8.287 | 1,094,118 | +0.16(+1.96%) |
Aug 28, 2003 | 8.133 | 8.162 | 8.066 | 8.128 | 1,077,829 | +0.05(+0.63%) |
Aug 27, 2003 | 7.952 | 8.113 | 7.952 | 8.078 | 760,634 | +0.12(+1.50%) |
Aug 26, 2003 | 8.073 | 8.084 | 7.823 | 7.958 | 3,012,219 | -0.17(-2.09%) |
Aug 25, 2003 | 8.248 | 8.248 | 8.078 | 8.128 | 732,127 | -0.11(-1.31%) |
Aug 22, 2003 | 8.310 | 8.329 | 8.237 | 8.237 | 810,407 | -0.07(-0.82%) |
Aug 21, 2003 | 8.184 | 8.318 | 8.184 | 8.305 | 685,068 | +0.12(+1.49%) |
Aug 20, 2003 | 8.265 | 8.285 | 8.135 | 8.184 | 1,450,680 | -0.10(-1.25%) |
Aug 19, 2003 | 8.343 | 8.356 | 8.230 | 8.287 | 766,064 | -0.05(-0.56%) |
Aug 18, 2003 | 8.327 | 8.394 | 8.299 | 8.334 | 1,062,444 | +0.01(+0.08%) |
Aug 15, 2003 | 8.354 | 8.376 | 8.287 | 8.327 | 746,154 | -0.00(-0.05%) |
Aug 14, 2003 | 8.117 | 8.356 | 8.066 | 8.332 | 981,448 | +0.19(+2.31%) |
Aug 13, 2003 | 8.066 | 8.184 | 8.029 | 8.144 | 1,136,652 | +0.08(+0.96%) |
Aug 12, 2003 | 8.078 | 8.091 | 7.991 | 8.066 | 802,263 | +0.01(+0.08%) |
Aug 11, 2003 | 8.062 | 8.126 | 8.022 | 8.060 | 2,332,581 | -0.00(-0.03%) |
Aug 08, 2003 | 7.967 | 8.122 | 7.967 | 8.062 | 1,584,616 | +0.12(+1.56%) |
Aug 07, 2003 | 7.912 | 7.960 | 7.850 | 7.938 | 1,885,522 | -0.01(-0.14%) |
Aug 06, 2003 | 7.989 | 8.042 | 7.890 | 7.949 | 1,562,444 | -0.06(-0.77%) |
Aug 05, 2003 | 8.184 | 8.188 | 8.011 | 8.011 | 928,055 | -0.17(-2.11%) |
Aug 04, 2003 | 8.232 | 8.248 | 8.117 | 8.184 | 1,177,376 | -0.02(-0.19%) |
Aug 01, 2003 | 8.221 | 8.221 | 8.146 | 8.199 | 1,610,861 | -0.09(-1.07%) |
Jul 31, 2003 | 8.150 | 8.358 | 8.150 | 8.287 | 2,098,644 | +0.10(+1.24%) |
Jul 30, 2003 | 8.033 | 8.276 | 8.033 | 8.186 | 4,553,397 | +0.23(+2.83%) |
Jul 29, 2003 | 8.053 | 8.053 | 7.899 | 7.960 | 1,547,060 | -0.09(-1.15%) |
Jul 28, 2003 | 8.102 | 8.157 | 8.040 | 8.053 | 747,511 | -0.06(-0.74%) |
Jul 25, 2003 | 7.980 | 8.128 | 7.927 | 8.113 | 1,138,915 | +0.13(+1.66%) |
Jul 24, 2003 | 8.122 | 8.155 | 7.978 | 7.980 | 1,598,643 | -0.14(-1.74%) |
Jul 23, 2003 | 8.199 | 8.199 | 8.042 | 8.122 | 761,539 | -0.06(-0.68%) |
Jul 22, 2003 | 8.089 | 8.281 | 8.022 | 8.177 | 1,397,286 | +0.09(+1.07%) |
Jul 21, 2003 | 8.210 | 8.210 | 8.016 | 8.091 | 1,344,797 | -0.17(-2.11%) |
Jul 18, 2003 | 8.000 | 8.276 | 7.960 | 8.265 | 4,150,682 | +0.34(+4.24%) |
Jul 17, 2003 | 7.735 | 7.929 | 7.722 | 7.929 | 9,632,588 | +0.47(+6.25%) |
Jul 16, 2003 | 7.547 | 7.547 | 7.415 | 7.463 | 2,403,622 | +0.05(+0.66%) |
Jul 15, 2003 | 7.647 | 7.647 | 7.415 | 7.415 | 1,878,734 | -0.20(-2.64%) |
Jul 14, 2003 | 7.558 | 7.669 | 7.556 | 7.616 | 830,769 | +0.11(+1.41%) |
Jul 11, 2003 | 7.514 | 7.574 | 7.490 | 7.510 | 1,333,937 | -0.00(-0.06%) |
Jul 10, 2003 | 7.669 | 7.669 | 7.437 | 7.514 | 2,353,395 | -0.17(-2.24%) |
Jul 09, 2003 | 7.691 | 7.724 | 7.636 | 7.686 | 2,119,458 | -0.02(-0.29%) |
Jul 08, 2003 | 7.580 | 7.726 | 7.580 | 7.708 | 1,742,083 | +0.06(+0.81%) |
Jul 07, 2003 | 7.525 | 7.662 | 7.525 | 7.647 | 1,565,612 | +0.10(+1.32%) |
Jul 03, 2003 | 7.620 | 7.647 | 7.547 | 7.547 | 907,240 | -0.12(-1.61%) |
Jul 02, 2003 | 7.622 | 7.711 | 7.591 | 7.671 | 1,814,933 | +0.05(+0.64%) |