Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.269 | 9.269 | 8.998 | 9.137 | 2,040,391 | -0.18(-1.93%) |
Sep 29, 2003 | 9.190 | 9.319 | 9.143 | 9.317 | 706,836 | +0.14(+1.50%) |
Sep 26, 2003 | 9.228 | 9.250 | 9.128 | 9.180 | 1,173,322 | -0.07(-0.79%) |
Sep 25, 2003 | 9.495 | 9.546 | 9.252 | 9.254 | 974,322 | -0.25(-2.59%) |
Sep 24, 2003 | 9.683 | 9.704 | 9.495 | 9.499 | 855,698 | -0.18(-1.90%) |
Sep 23, 2003 | 9.635 | 9.668 | 9.590 | 9.683 | 595,706 | +0.06(+0.62%) |
Sep 22, 2003 | 9.619 | 9.673 | 9.548 | 9.623 | 1,035,056 | -0.04(-0.46%) |
Sep 19, 2003 | 9.681 | 9.691 | 9.582 | 9.668 | 1,205,369 | +0.01(+0.14%) |
Sep 18, 2003 | 9.652 | 9.670 | 9.617 | 9.654 | 808,661 | +0.04(+0.38%) |
Sep 17, 2003 | 9.627 | 9.683 | 9.615 | 9.617 | 1,174,872 | -0.06(-0.60%) |
Sep 16, 2003 | 9.480 | 9.671 | 9.480 | 9.675 | 1,252,146 | +0.18(+1.85%) |
Sep 15, 2003 | 9.542 | 9.586 | 9.451 | 9.499 | 574,772 | -0.03(-0.37%) |
Sep 12, 2003 | 9.422 | 9.536 | 9.422 | 9.534 | 1,200,200 | +0.09(+0.94%) |
Sep 11, 2003 | 9.449 | 9.484 | 9.418 | 9.445 | 1,819,424 | +0.02(+0.18%) |
Sep 10, 2003 | 9.451 | 9.513 | 9.377 | 9.428 | 1,446,236 | -0.05(-0.55%) |
Sep 09, 2003 | 9.538 | 9.544 | 9.374 | 9.480 | 917,724 | -0.09(-0.91%) |
Sep 08, 2003 | 9.582 | 9.689 | 9.542 | 9.567 | 613,539 | -0.01(-0.10%) |
Sep 05, 2003 | 9.608 | 9.683 | 9.552 | 9.577 | 1,250,079 | -0.04(-0.40%) |
Sep 04, 2003 | 9.639 | 9.716 | 9.513 | 9.615 | 1,183,918 | +0.00(+0.00%) |
Sep 03, 2003 | 9.526 | 9.673 | 9.490 | 9.615 | 1,215,706 | +0.08(+0.79%) |
Sep 02, 2003 | 9.461 | 9.548 | 9.364 | 9.540 | 1,008,178 | +0.13(+1.34%) |
Aug 29, 2003 | 9.412 | 9.422 | 9.317 | 9.414 | 596,740 | +0.00(+0.02%) |
Aug 28, 2003 | 9.368 | 9.432 | 9.296 | 9.412 | 799,358 | +0.06(+0.64%) |
Aug 27, 2003 | 9.286 | 9.408 | 9.281 | 9.352 | 748,703 | +0.05(+0.50%) |
Aug 26, 2003 | 9.312 | 9.325 | 9.136 | 9.306 | 937,624 | -0.02(-0.21%) |
Aug 25, 2003 | 9.348 | 9.348 | 9.238 | 9.325 | 1,019,291 | -0.01(-0.06%) |
Aug 22, 2003 | 9.633 | 9.648 | 9.306 | 9.331 | 1,177,974 | -0.29(-3.00%) |
Aug 21, 2003 | 9.553 | 9.671 | 9.540 | 9.619 | 980,008 | +0.11(+1.20%) |
Aug 20, 2003 | 9.422 | 9.526 | 9.412 | 9.505 | 888,520 | +0.08(+0.80%) |
Aug 19, 2003 | 9.368 | 9.445 | 9.315 | 9.430 | 859,057 | +0.06(+0.66%) |
Aug 18, 2003 | 9.205 | 9.375 | 9.201 | 9.368 | 1,006,627 | +0.16(+1.77%) |
Aug 15, 2003 | 9.273 | 9.286 | 9.050 | 9.205 | 534,714 | -0.06(-0.67%) |
Aug 14, 2003 | 9.226 | 9.383 | 9.182 | 9.267 | 841,484 | +0.03(+0.38%) |
Aug 13, 2003 | 9.296 | 9.304 | 9.161 | 9.232 | 938,399 | -0.06(-0.67%) |
Aug 12, 2003 | 9.325 | 9.325 | 9.219 | 9.294 | 1,352,938 | -0.03(-0.33%) |
Aug 11, 2003 | 9.122 | 9.354 | 9.120 | 9.325 | 1,750,162 | +0.22(+2.40%) |
Aug 08, 2003 | 9.025 | 9.126 | 8.983 | 9.107 | 1,912,205 | +0.13(+1.44%) |
Aug 07, 2003 | 8.967 | 9.070 | 8.950 | 8.977 | 975,873 | -0.03(-0.28%) |
Aug 06, 2003 | 9.025 | 9.097 | 8.938 | 9.002 | 1,126,027 | -0.03(-0.34%) |
Aug 05, 2003 | 9.108 | 9.219 | 9.021 | 9.033 | 1,240,775 | -0.04(-0.41%) |
Aug 04, 2003 | 9.093 | 9.151 | 8.876 | 9.070 | 1,320,375 | -0.07(-0.74%) |
Aug 01, 2003 | 9.225 | 9.225 | 9.010 | 9.137 | 976,648 | -0.10(-1.05%) |
Jul 31, 2003 | 9.244 | 9.335 | 9.209 | 9.234 | 1,169,445 | +0.01(+0.10%) |
Jul 30, 2003 | 9.286 | 9.374 | 9.165 | 9.225 | 1,578,816 | -0.04(-0.48%) |
Jul 29, 2003 | 9.151 | 9.344 | 9.035 | 9.269 | 1,803,918 | +0.14(+1.48%) |
Jul 28, 2003 | 9.122 | 9.197 | 9.074 | 9.134 | 1,540,567 | +0.06(+0.68%) |
Jul 25, 2003 | 8.911 | 9.108 | 8.882 | 9.072 | 1,409,795 | +0.16(+1.80%) |
Jul 24, 2003 | 8.805 | 9.118 | 8.774 | 8.911 | 1,597,940 | +0.11(+1.21%) |
Jul 23, 2003 | 8.919 | 9.035 | 8.712 | 8.805 | 4,923,043 | -0.36(-3.97%) |
Jul 22, 2003 | 8.994 | 9.225 | 8.975 | 9.168 | 1,343,893 | +0.19(+2.09%) |
Jul 21, 2003 | 9.050 | 9.062 | 8.942 | 8.981 | 924,702 | -0.11(-1.21%) |
Jul 18, 2003 | 9.074 | 9.122 | 8.977 | 9.091 | 1,272,046 | +0.10(+1.10%) |
Jul 17, 2003 | 9.035 | 9.151 | 8.950 | 8.992 | 1,881,450 | -0.07(-0.73%) |
Jul 16, 2003 | 8.996 | 9.058 | 8.927 | 9.058 | 1,396,356 | +0.07(+0.75%) |
Jul 15, 2003 | 9.039 | 9.079 | 8.909 | 8.990 | 2,447,953 | +0.00(+0.00%) |
Jul 14, 2003 | 9.054 | 9.170 | 8.990 | 8.990 | 3,182,184 | -0.16(-1.75%) |
Jul 11, 2003 | 9.286 | 9.286 | 9.112 | 9.151 | 2,029,020 | -0.06(-0.65%) |
Jul 10, 2003 | 9.426 | 9.426 | 9.147 | 9.211 | 3,524,360 | -0.21(-2.28%) |
Jul 09, 2003 | 9.526 | 9.526 | 9.344 | 9.426 | 2,457,515 | -0.10(-1.06%) |
Jul 08, 2003 | 9.466 | 9.648 | 9.416 | 9.526 | 3,374,723 | +0.06(+0.63%) |
Jul 07, 2003 | 9.403 | 9.476 | 9.401 | 9.466 | 2,400,658 | +0.11(+1.18%) |
Jul 03, 2003 | 9.374 | 9.401 | 9.271 | 9.356 | 824,943 | -0.05(-0.49%) |
Jul 02, 2003 | 9.333 | 9.403 | 9.317 | 9.403 | 1,885,844 | +0.07(+0.75%) |