Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.304 | 9.318 | 9.290 | 9.267 | 274,587 | -0.04(-0.39%) |
Sep 29, 2003 | 9.332 | 9.448 | 9.208 | 9.304 | 150,259 | +0.00(+0.00%) |
Sep 26, 2003 | 9.363 | 9.363 | 9.267 | 9.304 | 162,692 | -0.12(-1.31%) |
Sep 25, 2003 | 9.501 | 9.543 | 9.428 | 9.428 | 149,904 | -0.09(-0.92%) |
Sep 24, 2003 | 9.642 | 9.642 | 9.476 | 9.515 | 170,151 | -0.10(-1.08%) |
Sep 23, 2003 | 9.628 | 9.676 | 9.602 | 9.619 | 105,501 | +0.01(+0.06%) |
Sep 22, 2003 | 9.459 | 9.614 | 9.408 | 9.614 | 404,599 | +0.13(+1.34%) |
Sep 19, 2003 | 9.498 | 9.571 | 9.487 | 9.487 | 120,775 | +0.01(+0.12%) |
Sep 18, 2003 | 9.521 | 9.555 | 9.473 | 9.476 | 184,005 | -0.08(-0.85%) |
Sep 17, 2003 | 9.543 | 9.557 | 9.448 | 9.557 | 68,558 | +0.00(+0.03%) |
Sep 16, 2003 | 9.324 | 9.571 | 9.324 | 9.555 | 94,134 | +0.24(+2.54%) |
Sep 15, 2003 | 9.304 | 9.403 | 9.256 | 9.318 | 230,895 | -0.01(-0.15%) |
Sep 12, 2003 | 9.360 | 9.360 | 9.231 | 9.332 | 134,984 | -0.02(-0.18%) |
Sep 11, 2003 | 9.335 | 9.397 | 9.290 | 9.349 | 207,095 | +0.01(+0.09%) |
Sep 10, 2003 | 9.318 | 9.394 | 9.248 | 9.341 | 272,100 | +0.01(+0.06%) |
Sep 09, 2003 | 9.470 | 9.470 | 9.315 | 9.335 | 223,080 | -0.15(-1.57%) |
Sep 08, 2003 | 9.507 | 9.670 | 9.484 | 9.484 | 148,128 | -0.04(-0.38%) |
Sep 05, 2003 | 9.693 | 9.693 | 9.507 | 9.521 | 105,146 | -0.17(-1.77%) |
Sep 04, 2003 | 9.670 | 9.743 | 9.515 | 9.693 | 125,393 | +0.06(+0.61%) |
Sep 03, 2003 | 9.445 | 9.647 | 9.431 | 9.633 | 378,667 | +0.20(+2.12%) |
Sep 02, 2003 | 9.318 | 9.487 | 9.273 | 9.434 | 148,128 | +0.15(+1.67%) |
Aug 29, 2003 | 9.262 | 9.304 | 9.191 | 9.279 | 104,790 | +0.00(+0.03%) |
Aug 28, 2003 | 9.141 | 9.276 | 9.065 | 9.276 | 133,563 | +0.15(+1.60%) |
Aug 27, 2003 | 9.093 | 9.183 | 9.045 | 9.129 | 222,724 | +0.00(+0.03%) |
Aug 26, 2003 | 9.110 | 9.127 | 8.899 | 9.127 | 271,035 | +0.05(+0.50%) |
Aug 25, 2003 | 9.172 | 9.172 | 9.048 | 9.082 | 327,870 | -0.09(-0.98%) |
Aug 22, 2003 | 9.557 | 9.557 | 9.163 | 9.172 | 188,623 | -0.40(-4.18%) |
Aug 21, 2003 | 9.701 | 9.712 | 9.560 | 9.571 | 115,092 | -0.12(-1.22%) |
Aug 20, 2003 | 9.586 | 9.738 | 9.445 | 9.690 | 179,387 | +0.10(+1.09%) |
Aug 19, 2003 | 9.473 | 9.591 | 9.417 | 9.586 | 206,029 | +0.13(+1.34%) |
Aug 18, 2003 | 9.262 | 9.515 | 9.262 | 9.459 | 168,020 | +0.24(+2.60%) |
Aug 15, 2003 | 9.327 | 9.422 | 9.217 | 9.220 | 129,656 | -0.05(-0.55%) |
Aug 14, 2003 | 9.262 | 9.284 | 9.197 | 9.270 | 201,411 | +0.01(+0.09%) |
Aug 13, 2003 | 9.310 | 9.310 | 9.220 | 9.262 | 166,954 | -0.03(-0.30%) |
Aug 12, 2003 | 9.262 | 9.394 | 9.205 | 9.290 | 150,259 | +0.04(+0.46%) |
Aug 11, 2003 | 9.149 | 9.298 | 9.138 | 9.248 | 194,662 | +0.06(+0.71%) |
Aug 08, 2003 | 9.051 | 9.205 | 9.048 | 9.183 | 133,919 | +0.13(+1.46%) |
Aug 07, 2003 | 9.008 | 9.051 | 8.868 | 9.051 | 147,417 | +0.02(+0.22%) |
Aug 06, 2003 | 8.854 | 9.146 | 8.854 | 9.031 | 222,014 | +0.15(+1.68%) |
Aug 05, 2003 | 8.797 | 8.896 | 8.716 | 8.882 | 235,512 | +0.11(+1.28%) |
Aug 04, 2003 | 8.924 | 8.927 | 8.685 | 8.769 | 345,632 | -0.14(-1.58%) |
Aug 01, 2003 | 9.121 | 9.177 | 8.893 | 8.910 | 276,008 | -0.20(-2.19%) |
Jul 31, 2003 | 9.177 | 9.203 | 9.107 | 9.110 | 218,817 | -0.04(-0.46%) |
Jul 30, 2003 | 9.205 | 9.211 | 9.093 | 9.152 | 244,393 | -0.05(-0.58%) |
Jul 29, 2003 | 9.180 | 9.276 | 9.107 | 9.205 | 180,453 | -0.00(-0.03%) |
Jul 28, 2003 | 9.220 | 9.360 | 9.186 | 9.208 | 221,659 | -0.01(-0.12%) |
Jul 25, 2003 | 9.051 | 9.290 | 9.051 | 9.220 | 191,465 | +0.14(+1.55%) |
Jul 24, 2003 | 9.037 | 9.203 | 8.958 | 9.079 | 280,626 | +0.07(+0.75%) |
Jul 23, 2003 | 9.110 | 9.110 | 8.938 | 9.011 | 322,897 | -0.03(-0.31%) |
Jul 22, 2003 | 9.203 | 9.248 | 9.011 | 9.039 | 254,695 | -0.15(-1.65%) |
Jul 21, 2003 | 9.191 | 9.276 | 9.155 | 9.191 | 357,709 | -0.03(-0.37%) |
Jul 18, 2003 | 9.107 | 9.276 | 9.107 | 9.225 | 465,342 | +0.15(+1.61%) |
Jul 17, 2003 | 9.400 | 9.400 | 8.938 | 9.079 | 595,354 | -0.32(-3.41%) |
Jul 16, 2003 | 9.909 | 9.971 | 9.346 | 9.400 | 852,535 | -0.51(-5.12%) |
Jul 15, 2003 | 10.05 | 10.05 | 9.906 | 9.906 | 215,975 | -0.12(-1.18%) |
Jul 14, 2003 | 10.02 | 10.11 | 9.895 | 10.02 | 222,724 | +0.03(+0.31%) |
Jul 11, 2003 | 9.909 | 10.10 | 9.909 | 9.994 | 117,578 | +0.10(+1.00%) |
Jul 10, 2003 | 9.909 | 9.960 | 9.743 | 9.895 | 161,271 | +0.01(+0.14%) |
Jul 09, 2003 | 9.994 | 10.06 | 9.799 | 9.881 | 576,171 | -0.11(-1.13%) |
Jul 08, 2003 | 9.966 | 10.01 | 9.856 | 9.994 | 336,041 | +0.03(+0.28%) |
Jul 07, 2003 | 9.811 | 10.06 | 9.811 | 9.966 | 285,954 | +0.23(+2.31%) |
Jul 03, 2003 | 9.769 | 9.853 | 9.712 | 9.740 | 110,474 | -0.04(-0.43%) |
Jul 02, 2003 | 9.673 | 9.870 | 9.586 | 9.783 | 259,668 | +0.11(+1.14%) |