Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.899 | 8.033 | 7.838 | 7.899 | 276,267 | +0.01(+0.12%) |
Sep 29, 2003 | 7.899 | 8.024 | 7.847 | 7.890 | 132,208 | +0.01(+0.08%) |
Sep 26, 2003 | 7.866 | 7.908 | 7.702 | 7.884 | 301,282 | +0.03(+0.39%) |
Sep 25, 2003 | 8.066 | 8.103 | 7.854 | 7.854 | 155,139 | -0.20(-2.45%) |
Sep 24, 2003 | 8.036 | 8.136 | 8.036 | 8.051 | 110,155 | +0.10(+1.30%) |
Sep 23, 2003 | 7.911 | 7.978 | 7.847 | 7.948 | 233,148 | +0.11(+1.40%) |
Sep 22, 2003 | 7.854 | 7.884 | 7.805 | 7.838 | 152,067 | -0.05(-0.69%) |
Sep 19, 2003 | 7.869 | 7.945 | 7.854 | 7.893 | 144,826 | +0.05(+0.62%) |
Sep 18, 2003 | 7.899 | 7.899 | 7.832 | 7.844 | 167,318 | -0.01(-0.15%) |
Sep 17, 2003 | 7.914 | 7.914 | 7.838 | 7.857 | 160,077 | -0.06(-0.73%) |
Sep 16, 2003 | 7.802 | 7.936 | 7.778 | 7.914 | 390,373 | +0.11(+1.44%) |
Sep 15, 2003 | 7.887 | 7.951 | 7.799 | 7.802 | 100,939 | -0.05(-0.70%) |
Sep 12, 2003 | 7.878 | 7.887 | 7.747 | 7.857 | 113,666 | -0.05(-0.65%) |
Sep 11, 2003 | 7.978 | 8.008 | 7.844 | 7.908 | 68,463 | -0.05(-0.69%) |
Sep 10, 2003 | 7.978 | 8.030 | 7.869 | 7.963 | 119,152 | -0.02(-0.19%) |
Sep 09, 2003 | 8.264 | 8.264 | 7.975 | 7.978 | 141,425 | -0.30(-3.63%) |
Sep 08, 2003 | 8.112 | 8.340 | 8.112 | 8.279 | 96,660 | +0.16(+2.02%) |
Sep 05, 2003 | 8.142 | 8.188 | 8.030 | 8.115 | 131,331 | -0.01(-0.15%) |
Sep 04, 2003 | 8.109 | 8.163 | 8.075 | 8.127 | 168,196 | +0.03(+0.41%) |
Sep 03, 2003 | 8.203 | 8.203 | 8.078 | 8.094 | 144,387 | -0.15(-1.88%) |
Sep 02, 2003 | 8.188 | 8.279 | 8.136 | 8.248 | 91,284 | +0.06(+0.74%) |
Aug 29, 2003 | 8.176 | 8.200 | 8.151 | 8.188 | 78,667 | +0.02(+0.19%) |
Aug 28, 2003 | 8.157 | 8.197 | 8.042 | 8.173 | 166,111 | +0.01(+0.15%) |
Aug 27, 2003 | 8.127 | 8.200 | 8.097 | 8.160 | 113,337 | +0.05(+0.67%) |
Aug 26, 2003 | 8.112 | 8.139 | 7.978 | 8.106 | 177,192 | -0.01(-0.07%) |
Aug 25, 2003 | 8.233 | 8.233 | 8.075 | 8.112 | 228,321 | -0.09(-1.11%) |
Aug 22, 2003 | 8.370 | 8.370 | 8.194 | 8.203 | 155,578 | -0.14(-1.71%) |
Aug 21, 2003 | 8.227 | 8.373 | 8.209 | 8.346 | 226,016 | +0.14(+1.74%) |
Aug 20, 2003 | 8.185 | 8.203 | 8.015 | 8.203 | 200,782 | +0.03(+0.41%) |
Aug 19, 2003 | 8.112 | 8.170 | 8.033 | 8.170 | 202,756 | +0.04(+0.52%) |
Aug 18, 2003 | 8.127 | 8.148 | 8.081 | 8.127 | 218,336 | +0.04(+0.53%) |
Aug 15, 2003 | 8.036 | 8.173 | 8.021 | 8.084 | 127,930 | +0.06(+0.80%) |
Aug 14, 2003 | 8.060 | 8.081 | 7.948 | 8.021 | 147,130 | -0.02(-0.26%) |
Aug 13, 2003 | 8.015 | 8.051 | 7.990 | 8.042 | 139,669 | +0.08(+0.95%) |
Aug 12, 2003 | 7.808 | 7.966 | 7.808 | 7.966 | 199,465 | +0.18(+2.30%) |
Aug 11, 2003 | 7.565 | 7.802 | 7.565 | 7.787 | 115,422 | +0.25(+3.35%) |
Aug 08, 2003 | 7.641 | 7.641 | 7.532 | 7.535 | 98,525 | -0.08(-1.08%) |
Aug 07, 2003 | 7.595 | 7.705 | 7.449 | 7.617 | 173,243 | +0.02(+0.24%) |
Aug 06, 2003 | 7.377 | 7.659 | 7.377 | 7.598 | 572,503 | +0.21(+2.84%) |
Aug 05, 2003 | 7.413 | 7.474 | 7.355 | 7.389 | 188,493 | +0.00(+0.04%) |
Aug 04, 2003 | 7.556 | 7.556 | 7.316 | 7.386 | 195,954 | -0.13(-1.78%) |
Aug 01, 2003 | 7.580 | 7.595 | 7.459 | 7.519 | 219,543 | -0.09(-1.20%) |
Jul 31, 2003 | 7.626 | 7.665 | 7.538 | 7.610 | 245,327 | +0.02(+0.24%) |
Jul 30, 2003 | 7.747 | 7.747 | 7.580 | 7.592 | 314,887 | -0.15(-1.96%) |
Jul 29, 2003 | 7.960 | 8.021 | 7.732 | 7.744 | 160,406 | -0.19(-2.34%) |
Jul 28, 2003 | 7.902 | 7.999 | 7.899 | 7.929 | 240,389 | +0.03(+0.35%) |
Jul 25, 2003 | 7.869 | 7.963 | 7.732 | 7.902 | 94,576 | +0.06(+0.81%) |
Jul 24, 2003 | 7.875 | 8.139 | 7.823 | 7.838 | 141,425 | -0.02(-0.27%) |
Jul 23, 2003 | 8.051 | 8.066 | 7.823 | 7.860 | 143,619 | -0.15(-1.82%) |
Jul 22, 2003 | 7.960 | 8.100 | 7.960 | 8.005 | 173,462 | +0.05(+0.57%) |
Jul 21, 2003 | 8.130 | 8.197 | 7.951 | 7.960 | 132,867 | -0.15(-1.84%) |
Jul 18, 2003 | 7.945 | 8.173 | 7.929 | 8.109 | 248,838 | +0.16(+2.07%) |
Jul 17, 2003 | 7.942 | 7.948 | 7.823 | 7.945 | 205,719 | +0.00(+0.00%) |
Jul 16, 2003 | 8.081 | 8.081 | 7.914 | 7.945 | 117,177 | -0.14(-1.69%) |
Jul 15, 2003 | 8.233 | 8.245 | 8.081 | 8.081 | 118,165 | -0.11(-1.30%) |
Jul 14, 2003 | 8.248 | 8.267 | 8.142 | 8.188 | 158,760 | -0.04(-0.52%) |
Jul 11, 2003 | 8.252 | 8.252 | 8.157 | 8.230 | 121,017 | -0.02(-0.26%) |
Jul 10, 2003 | 8.397 | 8.422 | 8.236 | 8.252 | 144,936 | -0.15(-1.74%) |
Jul 09, 2003 | 8.279 | 8.403 | 8.218 | 8.397 | 217,678 | +0.16(+1.96%) |
Jul 08, 2003 | 8.306 | 8.306 | 8.145 | 8.236 | 155,578 | -0.07(-0.84%) |
Jul 07, 2003 | 8.431 | 8.431 | 8.233 | 8.306 | 177,522 | -0.10(-1.19%) |
Jul 03, 2003 | 8.416 | 8.431 | 8.355 | 8.406 | 103,682 | -0.02(-0.29%) |
Jul 02, 2003 | 8.434 | 8.501 | 8.294 | 8.431 | 230,186 | +0.01(+0.14%) |