Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.557 | 9.566 | 9.334 | 9.397 | 421,735 | -0.13(-1.41%) |
Sep 29, 2003 | 9.486 | 9.602 | 9.432 | 9.531 | 202,526 | +0.11(+1.14%) |
Sep 26, 2003 | 9.379 | 9.638 | 9.334 | 9.423 | 297,800 | +0.19(+2.03%) |
Sep 25, 2003 | 9.263 | 9.334 | 9.155 | 9.236 | 236,449 | -0.13(-1.34%) |
Sep 24, 2003 | 9.441 | 9.441 | 9.298 | 9.361 | 1,138,584 | -0.17(-1.78%) |
Sep 23, 2003 | 9.307 | 9.611 | 9.522 | 9.531 | 555,297 | +0.22(+2.40%) |
Sep 22, 2003 | 9.334 | 9.361 | 9.254 | 9.307 | 499,656 | -0.05(-0.57%) |
Sep 19, 2003 | 9.352 | 9.388 | 9.280 | 9.361 | 738,456 | +0.16(+1.75%) |
Sep 18, 2003 | 9.111 | 9.200 | 9.030 | 9.200 | 1,240,015 | +0.27(+3.00%) |
Sep 17, 2003 | 8.762 | 8.968 | 8.762 | 8.932 | 500,663 | +0.27(+3.09%) |
Sep 16, 2003 | 8.521 | 8.673 | 8.521 | 8.664 | 436,737 | +0.23(+2.75%) |
Sep 15, 2003 | 8.396 | 8.450 | 8.369 | 8.432 | 267,125 | +0.06(+0.75%) |
Sep 12, 2003 | 8.378 | 8.432 | 8.352 | 8.369 | 75,121 | -0.01(-0.11%) |
Sep 11, 2003 | 8.316 | 8.477 | 8.316 | 8.378 | 881,087 | +0.15(+1.85%) |
Sep 10, 2003 | 8.352 | 8.396 | 8.227 | 8.227 | 323,102 | -0.26(-3.05%) |
Sep 09, 2003 | 8.575 | 8.575 | 8.396 | 8.486 | 319,296 | -0.05(-0.63%) |
Sep 08, 2003 | 8.512 | 8.646 | 8.441 | 8.539 | 330,603 | +0.01(+0.10%) |
Sep 05, 2003 | 8.432 | 8.530 | 8.316 | 8.530 | 200,287 | +0.13(+1.49%) |
Sep 04, 2003 | 8.396 | 8.441 | 8.369 | 8.405 | 468,868 | +0.04(+0.53%) |
Sep 03, 2003 | 8.289 | 8.378 | 8.271 | 8.360 | 656,057 | +0.12(+1.41%) |
Sep 02, 2003 | 8.218 | 8.316 | 8.209 | 8.244 | 1,005,917 | +0.00(+0.00%) |
Aug 29, 2003 | 8.325 | 8.325 | 8.235 | 8.244 | 222,231 | -0.08(-0.97%) |
Aug 28, 2003 | 8.343 | 8.343 | 8.227 | 8.325 | 425,989 | +0.07(+0.87%) |
Aug 27, 2003 | 8.262 | 8.271 | 8.227 | 8.253 | 208,572 | +0.04(+0.43%) |
Aug 26, 2003 | 8.173 | 8.262 | 8.137 | 8.218 | 161,439 | -0.04(-0.54%) |
Aug 25, 2003 | 8.441 | 8.477 | 8.235 | 8.262 | 296,233 | -0.13(-1.49%) |
Aug 22, 2003 | 8.235 | 8.414 | 8.155 | 8.387 | 730,731 | +0.24(+2.96%) |
Aug 21, 2003 | 8.057 | 8.218 | 8.048 | 8.146 | 330,603 | +0.23(+2.93%) |
Aug 20, 2003 | 7.905 | 8.003 | 7.905 | 7.914 | 477,824 | -0.06(-0.78%) |
Aug 19, 2003 | 7.959 | 8.039 | 7.896 | 7.976 | 322,654 | +0.03(+0.34%) |
Aug 18, 2003 | 7.914 | 8.021 | 7.878 | 7.950 | 448,716 | -0.09(-1.11%) |
Aug 15, 2003 | 8.200 | 8.200 | 7.905 | 8.039 | 183,494 | -0.07(-0.88%) |
Aug 14, 2003 | 8.021 | 8.146 | 8.021 | 8.110 | 196,481 | +0.18(+2.25%) |
Aug 13, 2003 | 8.012 | 8.039 | 7.923 | 7.932 | 297,129 | +0.05(+0.68%) |
Aug 12, 2003 | 7.976 | 7.994 | 7.860 | 7.878 | 195,025 | -0.02(-0.23%) |
Aug 11, 2003 | 7.905 | 8.084 | 7.860 | 7.896 | 221,559 | +0.11(+1.38%) |
Aug 08, 2003 | 7.842 | 7.887 | 7.780 | 7.789 | 299,704 | -0.10(-1.25%) |
Aug 07, 2003 | 8.039 | 8.039 | 7.887 | 7.887 | 348,852 | -0.23(-2.86%) |
Aug 06, 2003 | 8.084 | 8.173 | 8.075 | 8.119 | 495,961 | -0.21(-2.47%) |
Aug 05, 2003 | 8.343 | 8.369 | 8.227 | 8.325 | 581,943 | +0.01(+0.11%) |
Aug 04, 2003 | 8.352 | 8.360 | 8.262 | 8.316 | 234,993 | +0.01(+0.11%) |
Aug 01, 2003 | 8.262 | 8.307 | 8.146 | 8.307 | 281,567 | +0.21(+2.54%) |
Jul 31, 2003 | 8.039 | 8.119 | 7.976 | 8.101 | 344,710 | +0.18(+2.25%) |
Jul 30, 2003 | 7.905 | 7.941 | 7.878 | 7.923 | 422,854 | -0.04(-0.45%) |
Jul 29, 2003 | 7.932 | 7.985 | 7.932 | 7.959 | 208,796 | +0.03(+0.34%) |
Jul 28, 2003 | 7.860 | 7.950 | 7.860 | 7.932 | 244,957 | +0.12(+1.49%) |
Jul 25, 2003 | 7.842 | 7.860 | 7.708 | 7.816 | 506,709 | +0.04(+0.57%) |
Jul 24, 2003 | 7.682 | 7.780 | 7.655 | 7.771 | 713,714 | +0.14(+1.87%) |
Jul 23, 2003 | 7.744 | 8.012 | 7.628 | 7.628 | 294,218 | -0.12(-1.50%) |
Jul 22, 2003 | 7.637 | 7.762 | 7.592 | 7.744 | 316,049 | +0.06(+0.81%) |
Jul 21, 2003 | 7.682 | 7.682 | 7.592 | 7.682 | 189,987 | -0.13(-1.71%) |
Jul 18, 2003 | 7.691 | 7.860 | 7.691 | 7.816 | 155,617 | +0.04(+0.46%) |
Jul 17, 2003 | 7.851 | 7.851 | 7.682 | 7.780 | 312,466 | -0.07(-0.91%) |
Jul 16, 2003 | 7.887 | 7.887 | 7.789 | 7.851 | 130,651 | +0.03(+0.34%) |
Jul 15, 2003 | 7.905 | 7.941 | 7.798 | 7.825 | 303,622 | -0.13(-1.57%) |
Jul 14, 2003 | 7.932 | 8.039 | 7.932 | 7.950 | 329,708 | +0.02(+0.23%) |
Jul 11, 2003 | 7.887 | 7.932 | 7.869 | 7.932 | 330,379 | +0.04(+0.57%) |
Jul 10, 2003 | 7.985 | 7.985 | 7.869 | 7.887 | 180,919 | -0.22(-2.75%) |
Jul 09, 2003 | 7.976 | 8.110 | 7.950 | 8.110 | 451,963 | +0.09(+1.11%) |
Jul 08, 2003 | 8.075 | 8.075 | 7.914 | 8.021 | 516,785 | -0.05(-0.66%) |
Jul 07, 2003 | 8.128 | 8.128 | 7.994 | 8.075 | 404,270 | +0.00(+0.00%) |
Jul 03, 2003 | 8.146 | 8.146 | 8.048 | 8.075 | 93,482 | -0.13(-1.63%) |
Jul 02, 2003 | 8.128 | 8.209 | 8.057 | 8.209 | 194,130 | +0.13(+1.66%) |