Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.180 | 7.550 | 7.110 | 7.180 | 2,295,853 | -0.22(-2.97%) |
Sep 29, 2003 | 7.060 | 7.570 | 7.040 | 7.400 | 1,881,720 | +0.15(+2.07%) |
Sep 26, 2003 | 7.400 | 7.600 | 7.250 | 7.250 | 906,343 | -0.22(-2.95%) |
Sep 25, 2003 | 7.810 | 7.900 | 7.450 | 7.470 | 771,376 | -0.23(-2.99%) |
Sep 24, 2003 | 8.160 | 8.230 | 7.530 | 7.700 | 2,053,706 | -0.46(-5.64%) |
Sep 23, 2003 | 8.000 | 8.200 | 7.870 | 8.160 | 1,349,074 | +0.27(+3.42%) |
Sep 22, 2003 | 8.220 | 8.250 | 7.880 | 7.890 | 854,802 | -0.39(-4.71%) |
Sep 19, 2003 | 8.060 | 8.350 | 8.000 | 8.280 | 922,100 | +0.07(+0.86%) |
Sep 18, 2003 | 8.240 | 8.380 | 8.100 | 8.209 | 888,309 | -0.09(-1.10%) |
Sep 17, 2003 | 8.360 | 8.420 | 8.170 | 8.300 | 1,289,914 | +0.00(+0.00%) |
Sep 16, 2003 | 8.290 | 8.421 | 8.201 | 8.300 | 1,721,973 | +0.10(+1.22%) |
Sep 15, 2003 | 8.650 | 8.670 | 8.090 | 8.200 | 2,534,900 | -0.33(-3.87%) |
Sep 12, 2003 | 8.500 | 8.760 | 7.970 | 8.530 | 4,484,700 | -0.56(-6.16%) |
Sep 11, 2003 | 8.610 | 9.200 | 8.590 | 9.090 | 2,126,600 | +0.46(+5.33%) |
Sep 10, 2003 | 9.110 | 9.300 | 8.580 | 8.630 | 1,513,800 | -0.77(-8.19%) |
Sep 09, 2003 | 9.700 | 9.740 | 9.300 | 9.400 | 2,197,800 | -0.25(-2.58%) |
Sep 08, 2003 | 9.070 | 9.690 | 9.070 | 9.649 | 2,135,000 | +0.59(+6.50%) |
Sep 05, 2003 | 9.200 | 9.500 | 9.030 | 9.060 | 1,189,200 | -0.20(-2.14%) |
Sep 04, 2003 | 8.960 | 9.400 | 8.950 | 9.258 | 1,594,900 | +0.21(+2.30%) |
Sep 03, 2003 | 8.950 | 9.140 | 8.830 | 9.050 | 2,302,200 | +0.06(+0.67%) |
Sep 02, 2003 | 8.729 | 9.000 | 8.650 | 8.990 | 1,661,200 | +0.19(+2.16%) |
Aug 29, 2003 | 8.690 | 8.900 | 8.560 | 8.800 | 848,000 | +0.17(+1.97%) |
Aug 28, 2003 | 8.490 | 8.690 | 8.270 | 8.630 | 1,114,600 | +0.21(+2.49%) |
Aug 27, 2003 | 8.120 | 8.500 | 8.090 | 8.420 | 889,700 | +0.40(+4.99%) |
Aug 26, 2003 | 8.200 | 8.200 | 7.900 | 8.020 | 877,000 | -0.07(-0.87%) |
Aug 25, 2003 | 8.100 | 8.230 | 7.990 | 8.090 | 1,043,800 | +0.00(+0.00%) |
Aug 22, 2003 | 8.400 | 8.740 | 8.090 | 8.090 | 1,238,400 | -0.22(-2.65%) |
Aug 21, 2003 | 8.100 | 8.320 | 8.080 | 8.310 | 968,600 | +0.16(+1.96%) |
Aug 20, 2003 | 8.110 | 8.300 | 7.995 | 8.150 | 1,460,400 | +0.04(+0.49%) |
Aug 19, 2003 | 8.040 | 8.140 | 7.900 | 8.110 | 986,200 | +0.11(+1.37%) |
Aug 18, 2003 | 7.760 | 8.090 | 7.710 | 8.000 | 1,224,100 | +0.28(+3.63%) |
Aug 15, 2003 | 7.760 | 7.770 | 7.580 | 7.720 | 600,200 | +0.06(+0.78%) |
Aug 14, 2003 | 7.570 | 7.730 | 7.500 | 7.660 | 1,420,700 | +0.13(+1.73%) |
Aug 13, 2003 | 7.340 | 7.670 | 7.300 | 7.530 | 1,991,400 | +0.11(+1.48%) |
Aug 12, 2003 | 7.210 | 7.460 | 7.010 | 7.420 | 1,669,100 | +0.37(+5.25%) |
Aug 11, 2003 | 7.100 | 7.240 | 6.990 | 7.050 | 1,740,600 | -0.02(-0.28%) |
Aug 08, 2003 | 7.170 | 7.200 | 7.000 | 7.070 | 2,469,900 | -0.08(-1.15%) |
Aug 07, 2003 | 7.220 | 7.291 | 7.120 | 7.152 | 879,000 | -0.09(-1.22%) |
Aug 06, 2003 | 7.330 | 7.480 | 7.200 | 7.240 | 1,186,600 | -0.10(-1.36%) |
Aug 05, 2003 | 7.670 | 7.690 | 7.308 | 7.340 | 1,648,400 | -0.34(-4.43%) |
Aug 04, 2003 | 7.590 | 7.760 | 7.430 | 7.680 | 2,608,000 | -0.04(-0.52%) |
Aug 01, 2003 | 8.020 | 8.020 | 7.600 | 7.720 | 2,486,600 | -0.05(-0.64%) |
Jul 31, 2003 | 8.010 | 8.150 | 7.750 | 7.770 | 1,825,700 | -0.18(-2.26%) |
Jul 30, 2003 | 7.990 | 8.010 | 7.900 | 7.950 | 1,265,600 | -0.02(-0.25%) |
Jul 29, 2003 | 8.000 | 8.089 | 7.820 | 7.970 | 1,332,300 | -0.04(-0.50%) |
Jul 28, 2003 | 7.630 | 8.050 | 7.630 | 8.010 | 1,379,300 | +0.39(+5.10%) |
Jul 25, 2003 | 7.810 | 7.810 | 7.210 | 7.621 | 2,471,200 | -0.17(-2.17%) |
Jul 24, 2003 | 7.960 | 8.050 | 7.680 | 7.790 | 1,613,900 | -0.11(-1.39%) |
Jul 23, 2003 | 8.120 | 8.120 | 7.740 | 7.900 | 3,342,500 | -0.14(-1.74%) |
Jul 22, 2003 | 7.900 | 8.290 | 7.630 | 8.040 | 5,459,000 | +0.09(+1.13%) |
Jul 21, 2003 | 8.340 | 8.340 | 7.830 | 7.950 | 831,100 | -0.39(-4.68%) |
Jul 18, 2003 | 8.450 | 8.510 | 8.189 | 8.340 | 1,222,000 | -0.04(-0.48%) |
Jul 17, 2003 | 8.740 | 8.750 | 8.320 | 8.380 | 1,353,800 | -0.48(-5.42%) |
Jul 16, 2003 | 8.970 | 9.000 | 8.750 | 8.860 | 926,900 | -0.03(-0.34%) |
Jul 15, 2003 | 8.860 | 9.130 | 8.820 | 8.890 | 1,066,900 | -0.04(-0.45%) |
Jul 14, 2003 | 9.050 | 9.100 | 8.800 | 8.930 | 1,413,400 | -0.01(-0.11%) |
Jul 11, 2003 | 8.720 | 8.950 | 8.630 | 8.940 | 2,273,100 | +0.24(+2.76%) |
Jul 10, 2003 | 8.830 | 8.900 | 8.530 | 8.700 | 745,200 | -0.19(-2.14%) |
Jul 09, 2003 | 8.840 | 9.060 | 8.660 | 8.890 | 2,203,300 | +0.08(+0.91%) |
Jul 08, 2003 | 8.640 | 8.900 | 8.570 | 8.810 | 937,800 | -0.04(-0.45%) |
Jul 07, 2003 | 8.260 | 8.910 | 8.250 | 8.850 | 1,628,900 | +0.58(+7.01%) |
Jul 03, 2003 | 8.610 | 8.610 | 8.270 | 8.270 | 658,800 | -0.16(-1.90%) |
Jul 02, 2003 | 8.341 | 8.500 | 8.360 | 8.430 | 1,005,284 | +0.09(+1.07%) |