Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.462 | 7.787 | 7.405 | 7.768 | 3,961,336 | +0.26(+3.52%) |
Sep 29, 2003 | 7.530 | 7.530 | 7.475 | 7.504 | 2,118,854 | -0.00(-0.02%) |
Sep 26, 2003 | 7.731 | 7.778 | 7.493 | 7.505 | 2,325,248 | -0.23(-2.92%) |
Sep 25, 2003 | 7.953 | 7.953 | 7.724 | 7.731 | 2,841,674 | -0.14(-1.72%) |
Sep 24, 2003 | 7.917 | 7.932 | 7.747 | 7.866 | 2,868,248 | -0.06(-0.81%) |
Sep 23, 2003 | 8.173 | 8.173 | 7.841 | 7.931 | 2,717,661 | -0.25(-3.08%) |
Sep 22, 2003 | 8.252 | 8.281 | 8.148 | 8.182 | 1,099,288 | -0.10(-1.19%) |
Sep 19, 2003 | 8.348 | 8.371 | 8.281 | 8.281 | 535,914 | -0.05(-0.54%) |
Sep 18, 2003 | 8.161 | 8.326 | 8.161 | 8.326 | 1,046,140 | +0.16(+1.92%) |
Sep 17, 2003 | 8.089 | 8.297 | 8.074 | 8.169 | 1,864,627 | +0.10(+1.20%) |
Sep 16, 2003 | 8.049 | 8.077 | 8.051 | 8.072 | 273,714 | +0.02(+0.28%) |
Sep 15, 2003 | 8.072 | 8.083 | 7.959 | 8.049 | 807,857 | -0.03(-0.39%) |
Sep 12, 2003 | 8.094 | 8.124 | 7.959 | 8.081 | 1,423,494 | +0.01(+0.18%) |
Sep 11, 2003 | 8.078 | 8.151 | 8.066 | 8.066 | 1,182,554 | -0.02(-0.22%) |
Sep 10, 2003 | 8.128 | 8.129 | 8.012 | 8.084 | 1,163,952 | -0.05(-0.65%) |
Sep 09, 2003 | 8.126 | 8.205 | 7.980 | 8.137 | 1,147,122 | -0.01(-0.11%) |
Sep 08, 2003 | 7.959 | 8.146 | 7.948 | 8.146 | 1,107,261 | +0.20(+2.57%) |
Sep 05, 2003 | 8.010 | 8.015 | 7.923 | 7.942 | 1,013,365 | -0.07(-0.83%) |
Sep 04, 2003 | 8.013 | 8.064 | 7.970 | 8.008 | 1,462,470 | -0.00(-0.06%) |
Sep 03, 2003 | 7.869 | 8.055 | 7.756 | 8.013 | 2,457,233 | +0.16(+1.98%) |
Sep 02, 2003 | 7.931 | 7.948 | 7.812 | 7.857 | 3,475,913 | -0.09(-1.12%) |
Aug 29, 2003 | 8.015 | 8.015 | 7.902 | 7.946 | 1,755,673 | -0.12(-1.46%) |
Aug 28, 2003 | 8.223 | 8.235 | 8.063 | 8.064 | 2,593,648 | -0.16(-1.95%) |
Aug 27, 2003 | 7.959 | 8.239 | 7.948 | 8.224 | 3,981,710 | +0.29(+3.61%) |
Aug 26, 2003 | 7.677 | 7.945 | 7.639 | 7.937 | 6,572,701 | +0.44(+5.87%) |
Aug 25, 2003 | 7.706 | 7.706 | 7.400 | 7.497 | 4,796,654 | -0.21(-2.70%) |
Aug 22, 2003 | 8.089 | 8.090 | 7.705 | 7.705 | 5,489,357 | -0.41(-5.08%) |
Aug 21, 2003 | 8.286 | 8.309 | 7.710 | 8.117 | 10,550,868 | -0.17(-2.04%) |
Aug 20, 2003 | 8.185 | 8.392 | 8.155 | 8.286 | 4,770,080 | +0.20(+2.51%) |
Aug 19, 2003 | 8.693 | 8.693 | 8.072 | 8.083 | 10,351,561 | -0.71(-8.11%) |
Aug 18, 2003 | 8.862 | 8.873 | 8.760 | 8.796 | 1,167,496 | -0.07(-0.74%) |
Aug 15, 2003 | 8.834 | 8.862 | 8.806 | 8.862 | 315,347 | +0.03(+0.37%) |
Aug 14, 2003 | 8.698 | 8.850 | 8.698 | 8.829 | 780,397 | +0.14(+1.60%) |
Aug 13, 2003 | 8.535 | 8.758 | 8.535 | 8.690 | 1,491,702 | +0.17(+1.96%) |
Aug 12, 2003 | 8.506 | 8.526 | 8.459 | 8.523 | 685,616 | +0.04(+0.47%) |
Aug 11, 2003 | 8.478 | 8.512 | 8.456 | 8.484 | 540,343 | +0.01(+0.13%) |
Aug 08, 2003 | 8.484 | 8.501 | 8.444 | 8.472 | 281,687 | +0.00(+0.00%) |
Aug 07, 2003 | 8.463 | 8.472 | 8.389 | 8.472 | 1,144,465 | +0.01(+0.09%) |
Aug 06, 2003 | 8.437 | 8.465 | 8.344 | 8.465 | 1,038,167 | +0.03(+0.40%) |
Aug 05, 2003 | 8.269 | 8.439 | 8.269 | 8.431 | 1,656,462 | +0.17(+2.09%) |
Aug 04, 2003 | 8.108 | 8.286 | 8.015 | 8.258 | 1,694,552 | +0.15(+1.81%) |
Aug 01, 2003 | 8.303 | 8.303 | 7.989 | 8.111 | 5,759,528 | -0.20(-2.44%) |
Jul 31, 2003 | 8.510 | 8.554 | 8.314 | 8.314 | 2,179,975 | -0.20(-2.30%) |
Jul 30, 2003 | 8.624 | 8.634 | 8.484 | 8.510 | 1,287,966 | -0.11(-1.27%) |
Jul 29, 2003 | 8.809 | 8.819 | 8.571 | 8.619 | 837,089 | -0.17(-1.99%) |
Jul 28, 2003 | 8.860 | 8.860 | 8.772 | 8.794 | 1,101,946 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.871 | 8.570 | 8.861 | 888,466 | +0.29(+3.40%) |
Jul 24, 2003 | 8.927 | 8.952 | 8.557 | 8.570 | 2,048,875 | -0.35(-3.89%) |
Jul 23, 2003 | 8.774 | 8.916 | 8.716 | 8.916 | 1,855,769 | +0.14(+1.62%) |
Jul 22, 2003 | 8.467 | 8.787 | 8.467 | 8.774 | 4,677,070 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.444 | 8.310 | 8.311 | 1,117,890 | -0.13(-1.58%) |
Jul 18, 2003 | 8.410 | 8.513 | 8.395 | 8.444 | 744,965 | +0.04(+0.47%) |
Jul 17, 2003 | 8.625 | 8.627 | 8.365 | 8.405 | 1,392,491 | -0.23(-2.68%) |
Jul 16, 2003 | 8.794 | 8.803 | 8.597 | 8.636 | 1,091,316 | -0.15(-1.71%) |
Jul 15, 2003 | 8.760 | 8.828 | 8.707 | 8.786 | 1,419,065 | +0.05(+0.62%) |
Jul 14, 2003 | 8.574 | 8.783 | 8.574 | 8.732 | 1,245,447 | +0.19(+2.17%) |
Jul 11, 2003 | 8.777 | 8.815 | 8.476 | 8.547 | 1,419,065 | -0.20(-2.31%) |
Jul 10, 2003 | 8.636 | 8.749 | 8.557 | 8.749 | 2,023,187 | +0.11(+1.28%) |
Jul 09, 2003 | 8.393 | 8.672 | 8.393 | 8.638 | 1,459,812 | +0.24(+2.84%) |
Jul 08, 2003 | 8.365 | 8.563 | 8.362 | 8.400 | 1,791,105 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.408 | 8.331 | 8.382 | 1,110,804 | +0.05(+0.54%) |
Jul 03, 2003 | 8.354 | 8.365 | 8.255 | 8.337 | 1,821,222 | -0.09(-1.07%) |
Jul 02, 2003 | 8.418 | 8.427 | 8.264 | 8.427 | 2,700,831 | +0.01(+0.11%) |