Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.404 | 9.428 | 9.319 | 9.350 | 53,511 | -0.06(-0.69%) |
Sep 29, 2003 | 9.384 | 9.421 | 9.360 | 9.414 | 17,053 | +0.03(+0.33%) |
Sep 26, 2003 | 9.452 | 9.452 | 9.357 | 9.384 | 74,092 | -0.10(-1.08%) |
Sep 25, 2003 | 9.540 | 9.567 | 9.486 | 9.486 | 25,873 | -0.04(-0.43%) |
Sep 24, 2003 | 9.700 | 9.693 | 9.516 | 9.527 | 37,928 | -0.17(-1.79%) |
Sep 23, 2003 | 9.605 | 9.700 | 9.625 | 9.700 | 47,925 | +0.10(+0.99%) |
Sep 22, 2003 | 9.676 | 9.676 | 9.632 | 9.605 | 74,974 | -0.12(-1.26%) |
Sep 19, 2003 | 9.717 | 9.727 | 9.680 | 9.727 | 49,689 | +0.00(+0.00%) |
Sep 18, 2003 | 9.676 | 9.724 | 9.676 | 9.727 | 30,577 | +0.10(+1.06%) |
Sep 17, 2003 | 9.676 | 9.693 | 9.625 | 9.625 | 25,285 | -0.05(-0.53%) |
Sep 16, 2003 | 9.574 | 9.676 | 9.615 | 9.676 | 59,097 | +0.11(+1.10%) |
Sep 15, 2003 | 9.581 | 9.581 | 9.513 | 9.571 | 92,909 | +0.01(+0.07%) |
Sep 12, 2003 | 9.557 | 9.574 | 9.489 | 9.564 | 48,219 | -0.02(-0.18%) |
Sep 11, 2003 | 9.564 | 9.591 | 9.540 | 9.581 | 63,213 | +0.02(+0.18%) |
Sep 10, 2003 | 9.652 | 9.656 | 9.557 | 9.564 | 42,044 | -0.09(-0.95%) |
Sep 09, 2003 | 9.666 | 9.680 | 9.629 | 9.656 | 89,675 | -0.01(-0.11%) |
Sep 08, 2003 | 9.608 | 9.727 | 9.608 | 9.666 | 107,316 | +0.01(+0.07%) |
Sep 05, 2003 | 9.680 | 9.707 | 9.625 | 9.659 | 66,742 | -0.02(-0.18%) |
Sep 04, 2003 | 9.690 | 9.707 | 9.659 | 9.676 | 47,925 | -0.01(-0.14%) |
Sep 03, 2003 | 9.680 | 9.724 | 9.666 | 9.690 | 72,916 | +0.00(+0.04%) |
Sep 02, 2003 | 9.598 | 9.686 | 9.598 | 9.686 | 77,620 | +0.08(+0.81%) |
Aug 29, 2003 | 9.506 | 9.608 | 9.506 | 9.608 | 57,039 | +0.07(+0.71%) |
Aug 28, 2003 | 9.523 | 9.540 | 9.472 | 9.540 | 53,217 | +0.07(+0.72%) |
Aug 27, 2003 | 9.448 | 9.496 | 9.435 | 9.472 | 42,632 | +0.01(+0.14%) |
Aug 26, 2003 | 9.421 | 9.459 | 9.353 | 9.459 | 74,974 | +0.04(+0.40%) |
Aug 25, 2003 | 9.438 | 9.455 | 9.404 | 9.421 | 143,186 | -0.07(-0.75%) |
Aug 22, 2003 | 9.584 | 9.601 | 9.489 | 9.493 | 62,037 | -0.05(-0.57%) |
Aug 21, 2003 | 9.564 | 9.608 | 9.523 | 9.547 | 67,624 | +0.00(+0.04%) |
Aug 20, 2003 | 9.567 | 9.574 | 9.530 | 9.544 | 70,270 | -0.05(-0.50%) |
Aug 19, 2003 | 9.598 | 9.615 | 9.544 | 9.591 | 61,155 | -0.01(-0.14%) |
Aug 18, 2003 | 9.540 | 9.622 | 9.533 | 9.605 | 46,748 | +0.09(+0.93%) |
Aug 15, 2003 | 9.523 | 9.554 | 9.493 | 9.516 | 13,230 | +0.03(+0.29%) |
Aug 14, 2003 | 9.442 | 9.516 | 9.442 | 9.489 | 37,046 | +0.05(+0.50%) |
Aug 13, 2003 | 9.489 | 9.499 | 9.428 | 9.442 | 41,162 | -0.05(-0.50%) |
Aug 12, 2003 | 9.431 | 9.489 | 9.411 | 9.489 | 54,099 | +0.04(+0.43%) |
Aug 11, 2003 | 9.414 | 9.462 | 9.377 | 9.448 | 96,144 | +0.07(+0.73%) |
Aug 08, 2003 | 9.370 | 9.384 | 9.336 | 9.380 | 24,697 | +0.04(+0.47%) |
Aug 07, 2003 | 9.306 | 9.336 | 9.255 | 9.336 | 40,280 | +0.00(+0.00%) |
Aug 06, 2003 | 9.377 | 9.377 | 9.275 | 9.336 | 45,866 | -0.04(-0.47%) |
Aug 05, 2003 | 9.438 | 9.455 | 9.357 | 9.380 | 75,562 | -0.05(-0.50%) |
Aug 04, 2003 | 9.442 | 9.442 | 9.319 | 9.428 | 62,919 | +0.00(+0.04%) |
Aug 01, 2003 | 9.520 | 9.520 | 9.404 | 9.425 | 45,572 | -0.11(-1.14%) |
Jul 31, 2003 | 9.557 | 9.615 | 9.530 | 9.533 | 62,625 | +0.02(+0.25%) |
Jul 30, 2003 | 9.506 | 9.530 | 9.506 | 9.510 | 18,523 | +0.01(+0.07%) |
Jul 29, 2003 | 9.530 | 9.557 | 9.472 | 9.503 | 88,205 | -0.04(-0.39%) |
Jul 28, 2003 | 9.557 | 9.608 | 9.523 | 9.540 | 66,154 | -0.03(-0.36%) |
Jul 25, 2003 | 9.452 | 9.608 | 9.428 | 9.574 | 57,039 | +0.13(+1.40%) |
Jul 24, 2003 | 9.499 | 9.574 | 9.442 | 9.442 | 64,390 | -0.03(-0.29%) |
Jul 23, 2003 | 9.476 | 9.489 | 9.391 | 9.469 | 50,277 | -0.00(-0.04%) |
Jul 22, 2003 | 9.438 | 9.510 | 9.394 | 9.472 | 48,219 | +0.06(+0.69%) |
Jul 21, 2003 | 9.472 | 9.472 | 9.404 | 9.408 | 12,642 | -0.06(-0.68%) |
Jul 18, 2003 | 9.435 | 9.499 | 9.404 | 9.472 | 25,285 | +0.05(+0.51%) |
Jul 17, 2003 | 9.489 | 9.489 | 9.363 | 9.425 | 52,629 | -0.09(-0.96%) |
Jul 16, 2003 | 9.642 | 9.642 | 9.455 | 9.516 | 75,562 | -0.04(-0.43%) |
Jul 15, 2003 | 9.646 | 9.646 | 9.540 | 9.557 | 16,171 | -0.07(-0.74%) |
Jul 14, 2003 | 9.578 | 9.676 | 9.578 | 9.629 | 62,625 | +0.12(+1.25%) |
Jul 11, 2003 | 9.421 | 9.523 | 9.421 | 9.510 | 67,330 | +0.09(+0.90%) |
Jul 10, 2003 | 9.472 | 9.472 | 9.377 | 9.425 | 91,733 | -0.10(-1.04%) |
Jul 09, 2003 | 9.540 | 9.547 | 9.513 | 9.523 | 54,099 | -0.02(-0.18%) |
Jul 08, 2003 | 9.503 | 9.540 | 9.479 | 9.540 | 29,695 | +0.03(+0.29%) |
Jul 07, 2003 | 9.435 | 9.520 | 9.425 | 9.513 | 42,632 | +0.13(+1.41%) |
Jul 03, 2003 | 9.394 | 9.431 | 9.380 | 9.380 | 12,054 | -0.03(-0.33%) |
Jul 02, 2003 | 9.346 | 9.431 | 9.346 | 9.411 | 31,459 | +0.09(+0.99%) |