Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.722 | 7.791 | 7.693 | 7.687 | 380,725 | -0.04(-0.46%) |
Sep 29, 2003 | 7.618 | 7.705 | 7.589 | 7.722 | 333,680 | +0.12(+1.65%) |
Sep 26, 2003 | 7.633 | 7.675 | 7.544 | 7.597 | 266,810 | -0.05(-0.66%) |
Sep 25, 2003 | 7.767 | 7.767 | 7.648 | 7.648 | 301,757 | -0.15(-1.95%) |
Sep 24, 2003 | 7.839 | 7.841 | 7.839 | 7.800 | 607,883 | -0.01(-0.19%) |
Sep 23, 2003 | 7.794 | 7.868 | 7.761 | 7.815 | 231,862 | +0.04(+0.54%) |
Sep 22, 2003 | 7.714 | 7.773 | 7.597 | 7.773 | 358,883 | +0.02(+0.27%) |
Sep 19, 2003 | 7.737 | 7.755 | 7.737 | 7.752 | 531,603 | +0.01(+0.19%) |
Sep 18, 2003 | 7.678 | 7.737 | 7.648 | 7.737 | 334,688 | +0.07(+0.89%) |
Sep 17, 2003 | 7.708 | 7.711 | 7.621 | 7.669 | 310,158 | -0.07(-0.92%) |
Sep 16, 2003 | 7.624 | 7.749 | 7.624 | 7.740 | 191,202 | +0.11(+1.40%) |
Sep 15, 2003 | 7.636 | 7.669 | 7.603 | 7.633 | 383,077 | -0.01(-0.12%) |
Sep 12, 2003 | 7.660 | 7.708 | 7.621 | 7.642 | 322,591 | -0.01(-0.08%) |
Sep 11, 2003 | 7.714 | 7.734 | 7.618 | 7.648 | 271,850 | -0.06(-0.77%) |
Sep 10, 2003 | 7.678 | 7.773 | 7.612 | 7.708 | 400,551 | +0.02(+0.23%) |
Sep 09, 2003 | 7.737 | 7.767 | 7.648 | 7.690 | 771,195 | -0.05(-0.62%) |
Sep 08, 2003 | 7.618 | 7.809 | 7.618 | 7.737 | 148,526 | +0.12(+1.56%) |
Sep 05, 2003 | 7.648 | 7.755 | 7.618 | 7.618 | 940,219 | -0.01(-0.19%) |
Sep 04, 2003 | 7.809 | 7.868 | 7.627 | 7.633 | 507,745 | -0.19(-2.47%) |
Sep 03, 2003 | 7.770 | 7.841 | 7.722 | 7.827 | 650,559 | +0.05(+0.69%) |
Sep 02, 2003 | 7.678 | 7.773 | 7.624 | 7.773 | 417,352 | +0.11(+1.48%) |
Aug 29, 2003 | 7.663 | 7.711 | 7.603 | 7.660 | 669,377 | +0.01(+0.16%) |
Aug 28, 2003 | 7.600 | 7.681 | 7.508 | 7.648 | 769,515 | +0.05(+0.63%) |
Aug 27, 2003 | 7.410 | 7.612 | 7.395 | 7.600 | 1,236,264 | +0.24(+3.19%) |
Aug 26, 2003 | 7.365 | 7.431 | 7.291 | 7.365 | 1,909,338 | +0.07(+1.02%) |
Aug 25, 2003 | 7.470 | 7.470 | 7.285 | 7.291 | 748,009 | -0.18(-2.39%) |
Aug 22, 2003 | 7.693 | 7.737 | 7.410 | 7.470 | 1,276,924 | -0.27(-3.46%) |
Aug 21, 2003 | 7.978 | 7.978 | 7.663 | 7.737 | 1,171,074 | -0.23(-2.88%) |
Aug 20, 2003 | 7.975 | 8.020 | 7.913 | 7.966 | 281,259 | -0.01(-0.11%) |
Aug 19, 2003 | 7.940 | 7.975 | 7.871 | 7.975 | 561,174 | +0.04(+0.45%) |
Aug 18, 2003 | 8.041 | 8.124 | 7.922 | 7.940 | 487,919 | -0.07(-0.82%) |
Aug 15, 2003 | 8.053 | 8.100 | 7.990 | 8.005 | 328,640 | -0.05(-0.59%) |
Aug 14, 2003 | 8.124 | 8.199 | 8.053 | 8.053 | 883,094 | -0.09(-1.10%) |
Aug 13, 2003 | 8.374 | 8.374 | 8.083 | 8.142 | 306,798 | -0.24(-2.81%) |
Aug 12, 2003 | 8.377 | 8.377 | 8.258 | 8.377 | 217,749 | +0.00(+0.00%) |
Aug 11, 2003 | 8.267 | 8.377 | 8.190 | 8.377 | 191,874 | +0.12(+1.44%) |
Aug 08, 2003 | 7.987 | 8.264 | 7.987 | 8.258 | 353,842 | +0.27(+3.39%) |
Aug 07, 2003 | 8.139 | 8.160 | 7.952 | 7.987 | 176,753 | -0.17(-2.04%) |
Aug 06, 2003 | 8.100 | 8.273 | 8.020 | 8.154 | 212,036 | +0.05(+0.66%) |
Aug 05, 2003 | 8.091 | 8.100 | 7.966 | 8.100 | 361,235 | +0.01(+0.11%) |
Aug 04, 2003 | 8.208 | 8.243 | 8.008 | 8.091 | 1,280,285 | -0.09(-1.06%) |
Aug 01, 2003 | 8.383 | 8.410 | 8.178 | 8.178 | 254,040 | -0.20(-2.38%) |
Jul 31, 2003 | 8.532 | 8.547 | 8.377 | 8.377 | 215,397 | -0.15(-1.81%) |
Jul 30, 2003 | 8.481 | 8.532 | 8.452 | 8.532 | 562,182 | +0.05(+0.60%) |
Jul 29, 2003 | 8.600 | 8.600 | 8.458 | 8.481 | 248,328 | -0.12(-1.38%) |
Jul 28, 2003 | 8.437 | 8.663 | 8.416 | 8.600 | 265,801 | +0.12(+1.47%) |
Jul 25, 2003 | 8.422 | 8.505 | 8.392 | 8.475 | 224,133 | +0.10(+1.24%) |
Jul 24, 2003 | 8.377 | 8.541 | 8.371 | 8.371 | 254,040 | +0.01(+0.07%) |
Jul 23, 2003 | 8.490 | 8.514 | 8.362 | 8.365 | 349,810 | -0.10(-1.13%) |
Jul 22, 2003 | 8.446 | 8.526 | 8.422 | 8.460 | 327,632 | -0.01(-0.07%) |
Jul 21, 2003 | 8.469 | 8.544 | 8.362 | 8.466 | 347,794 | -0.02(-0.25%) |
Jul 18, 2003 | 8.437 | 8.517 | 8.419 | 8.487 | 486,911 | +0.07(+0.78%) |
Jul 17, 2003 | 8.386 | 8.422 | 8.276 | 8.422 | 1,359,924 | +0.00(+0.00%) |
Jul 16, 2003 | 8.535 | 8.585 | 8.398 | 8.422 | 381,061 | -0.10(-1.15%) |
Jul 15, 2003 | 8.335 | 8.520 | 8.335 | 8.520 | 738,264 | +0.17(+2.07%) |
Jul 14, 2003 | 8.315 | 8.428 | 8.252 | 8.347 | 554,454 | +0.04(+0.54%) |
Jul 11, 2003 | 8.255 | 8.431 | 8.252 | 8.303 | 262,105 | +0.06(+0.72%) |
Jul 10, 2003 | 8.350 | 8.374 | 8.193 | 8.243 | 577,304 | -0.14(-1.63%) |
Jul 09, 2003 | 8.580 | 8.580 | 8.309 | 8.380 | 1,051,782 | -0.21(-2.49%) |
Jul 08, 2003 | 8.553 | 8.776 | 8.553 | 8.594 | 782,620 | +0.04(+0.49%) |
Jul 07, 2003 | 8.452 | 8.553 | 8.416 | 8.553 | 1,252,730 | +0.15(+1.73%) |
Jul 03, 2003 | 8.389 | 8.458 | 8.273 | 8.407 | 423,401 | -0.04(-0.49%) |
Jul 02, 2003 | 8.407 | 8.475 | 8.377 | 8.449 | 1,710,743 | +0.15(+1.83%) |