Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.163 | 9.328 | 9.150 | 9.308 | 2,583,788 | +0.15(+1.58%) |
Sep 29, 2003 | 9.163 | 9.288 | 9.104 | 9.163 | 2,018,580 | +0.00(+0.00%) |
Sep 26, 2003 | 9.249 | 9.308 | 9.031 | 9.163 | 3,575,861 | -0.15(-1.63%) |
Sep 25, 2003 | 9.513 | 9.539 | 9.308 | 9.315 | 3,137,620 | -0.18(-1.87%) |
Sep 24, 2003 | 9.644 | 9.724 | 9.434 | 9.493 | 4,153,509 | -0.33(-3.36%) |
Sep 23, 2003 | 9.862 | 9.849 | 9.710 | 9.822 | 2,315,292 | -0.04(-0.40%) |
Sep 22, 2003 | 9.790 | 9.869 | 9.691 | 9.862 | 5,796,194 | -0.05(-0.47%) |
Sep 19, 2003 | 9.724 | 9.908 | 9.710 | 9.908 | 3,042,812 | +0.18(+1.90%) |
Sep 18, 2003 | 9.638 | 9.730 | 9.565 | 9.724 | 3,113,501 | -0.12(-1.21%) |
Sep 17, 2003 | 9.875 | 10.00 | 9.796 | 9.842 | 2,400,240 | -0.03(-0.33%) |
Sep 16, 2003 | 9.836 | 9.888 | 9.724 | 9.875 | 2,351,698 | +0.13(+1.35%) |
Sep 15, 2003 | 9.842 | 9.842 | 9.724 | 9.743 | 2,229,585 | -0.07(-0.67%) |
Sep 12, 2003 | 9.855 | 9.888 | 9.618 | 9.809 | 4,090,253 | -0.13(-1.33%) |
Sep 11, 2003 | 9.730 | 9.954 | 9.684 | 9.941 | 5,059,572 | +0.22(+2.24%) |
Sep 10, 2003 | 9.994 | 10.05 | 9.710 | 9.724 | 3,348,473 | -0.26(-2.64%) |
Sep 09, 2003 | 10.15 | 10.15 | 9.915 | 9.987 | 6,291,168 | -0.16(-1.62%) |
Sep 08, 2003 | 10.17 | 10.32 | 10.15 | 10.15 | 3,743,482 | -0.01(-0.06%) |
Sep 05, 2003 | 10.15 | 10.30 | 9.981 | 10.16 | 4,960,971 | +0.01(+0.07%) |
Sep 04, 2003 | 10.17 | 10.19 | 10.05 | 10.15 | 4,518,634 | -0.01(-0.13%) |
Sep 03, 2003 | 10.18 | 10.24 | 10.09 | 10.17 | 3,918,688 | -0.01(-0.13%) |
Sep 02, 2003 | 10.07 | 10.18 | 9.855 | 10.18 | 5,271,487 | +0.19(+1.91%) |
Aug 29, 2003 | 9.888 | 10.05 | 9.882 | 9.987 | 2,408,431 | +0.11(+1.07%) |
Aug 28, 2003 | 9.717 | 9.895 | 9.605 | 9.882 | 9,811,814 | +0.26(+2.67%) |
Aug 27, 2003 | 9.361 | 9.658 | 9.295 | 9.625 | 5,928,015 | +0.16(+1.67%) |
Aug 26, 2003 | 9.401 | 9.486 | 9.209 | 9.466 | 5,947,432 | +0.03(+0.35%) |
Aug 25, 2003 | 9.229 | 9.480 | 9.163 | 9.434 | 3,289,465 | +0.16(+1.78%) |
Aug 22, 2003 | 9.249 | 9.407 | 9.236 | 9.269 | 3,178,729 | +0.11(+1.22%) |
Aug 21, 2003 | 8.972 | 9.157 | 8.972 | 9.157 | 5,892,974 | +0.17(+1.91%) |
Aug 20, 2003 | 8.893 | 9.031 | 8.834 | 8.985 | 5,422,574 | +0.02(+0.22%) |
Aug 19, 2003 | 8.946 | 9.058 | 8.867 | 8.965 | 4,148,806 | +0.01(+0.15%) |
Aug 18, 2003 | 9.031 | 9.071 | 8.939 | 8.952 | 3,218,169 | -0.07(-0.73%) |
Aug 15, 2003 | 8.979 | 9.064 | 8.959 | 9.018 | 1,351,282 | +0.07(+0.81%) |
Aug 14, 2003 | 8.873 | 8.972 | 8.708 | 8.946 | 5,531,034 | +0.13(+1.50%) |
Aug 13, 2003 | 9.025 | 9.025 | 8.722 | 8.814 | 12,788,640 | -0.22(-2.41%) |
Aug 12, 2003 | 8.834 | 9.045 | 8.603 | 9.031 | 3,861,955 | +0.26(+3.01%) |
Aug 11, 2003 | 8.834 | 8.886 | 8.669 | 8.768 | 3,122,754 | -0.03(-0.37%) |
Aug 08, 2003 | 8.893 | 9.018 | 8.715 | 8.801 | 3,620,004 | +0.00(+0.00%) |
Aug 07, 2003 | 8.768 | 8.919 | 8.662 | 8.801 | 2,934,655 | +0.03(+0.38%) |
Aug 06, 2003 | 8.900 | 8.946 | 8.735 | 8.768 | 1,405,740 | -0.22(-2.42%) |
Aug 05, 2003 | 8.992 | 9.097 | 8.847 | 8.985 | 2,156,621 | +0.01(+0.15%) |
Aug 04, 2003 | 9.064 | 9.163 | 8.886 | 8.972 | 8,079,630 | -0.09(-1.02%) |
Aug 01, 2003 | 9.097 | 9.124 | 8.827 | 9.064 | 1,185,633 | -0.03(-0.36%) |
Jul 31, 2003 | 8.860 | 9.249 | 8.860 | 9.097 | 3,490,003 | +0.27(+3.06%) |
Jul 30, 2003 | 8.992 | 9.031 | 8.794 | 8.827 | 1,398,610 | -0.16(-1.83%) |
Jul 29, 2003 | 9.097 | 9.163 | 8.794 | 8.992 | 1,768,286 | -0.14(-1.52%) |
Jul 28, 2003 | 9.091 | 9.150 | 8.900 | 9.130 | 2,197,274 | -0.01(-0.07%) |
Jul 25, 2003 | 8.761 | 9.137 | 8.741 | 9.137 | 1,724,902 | +0.32(+3.59%) |
Jul 24, 2003 | 8.675 | 9.012 | 8.616 | 8.820 | 2,637,336 | +0.15(+1.67%) |
Jul 23, 2003 | 8.807 | 8.807 | 8.471 | 8.675 | 4,347,221 | -0.05(-0.53%) |
Jul 22, 2003 | 8.511 | 8.801 | 8.326 | 8.722 | 2,082,594 | +0.19(+2.24%) |
Jul 21, 2003 | 8.682 | 8.689 | 8.451 | 8.530 | 2,276,003 | -0.15(-1.75%) |
Jul 18, 2003 | 8.583 | 8.741 | 8.491 | 8.682 | 2,792,366 | +0.13(+1.54%) |
Jul 17, 2003 | 8.768 | 8.801 | 8.550 | 8.550 | 3,241,530 | -0.35(-3.93%) |
Jul 16, 2003 | 8.669 | 8.900 | 8.609 | 8.900 | 2,638,550 | +0.23(+2.66%) |
Jul 15, 2003 | 8.801 | 8.801 | 8.603 | 8.669 | 2,395,689 | -0.13(-1.50%) |
Jul 14, 2003 | 8.965 | 8.965 | 8.748 | 8.801 | 2,863,814 | -0.03(-0.37%) |
Jul 11, 2003 | 8.900 | 8.952 | 8.794 | 8.834 | 3,995,596 | -0.07(-0.74%) |
Jul 10, 2003 | 8.939 | 8.965 | 8.708 | 8.900 | 1,583,676 | -0.14(-1.53%) |
Jul 09, 2003 | 9.097 | 9.150 | 8.860 | 9.038 | 1,808,788 | -0.07(-0.72%) |
Jul 08, 2003 | 8.946 | 9.104 | 8.814 | 9.104 | 3,121,541 | +0.16(+1.77%) |
Jul 07, 2003 | 8.636 | 8.959 | 8.629 | 8.946 | 3,231,670 | +0.37(+4.30%) |
Jul 03, 2003 | 8.755 | 8.768 | 8.577 | 8.577 | 1,139,367 | -0.24(-2.77%) |
Jul 02, 2003 | 8.715 | 8.867 | 8.616 | 8.820 | 4,630,432 | +0.11(+1.29%) |