Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.000 | 9.155 | 8.795 | 9.065 | 1,277,930 | +0.14(+1.63%) |
Sep 29, 2003 | 8.745 | 8.940 | 8.625 | 8.920 | 426,186 | +0.29(+3.42%) |
Sep 26, 2003 | 8.675 | 8.825 | 8.515 | 8.625 | 392,248 | -0.08(-0.92%) |
Sep 25, 2003 | 8.980 | 9.010 | 8.625 | 8.705 | 475,394 | -0.30(-3.39%) |
Sep 24, 2003 | 9.225 | 9.270 | 9.000 | 9.010 | 773,960 | -0.21(-2.28%) |
Sep 23, 2003 | 8.780 | 9.220 | 8.725 | 9.220 | 798,866 | +0.48(+5.49%) |
Sep 22, 2003 | 8.800 | 8.840 | 8.730 | 8.740 | 293,596 | -0.06(-0.68%) |
Sep 19, 2003 | 8.690 | 8.870 | 8.690 | 8.800 | 600,038 | +0.07(+0.74%) |
Sep 18, 2003 | 8.745 | 8.835 | 8.700 | 8.735 | 468,740 | -0.02(-0.17%) |
Sep 17, 2003 | 8.700 | 8.865 | 8.700 | 8.750 | 1,241,234 | +0.05(+0.57%) |
Sep 16, 2003 | 8.805 | 8.885 | 8.685 | 8.700 | 343,114 | -0.04(-0.40%) |
Sep 15, 2003 | 8.855 | 8.890 | 8.715 | 8.735 | 1,404,800 | -0.04(-0.46%) |
Sep 12, 2003 | 9.015 | 9.025 | 8.635 | 8.775 | 961,600 | -0.30(-3.36%) |
Sep 11, 2003 | 8.950 | 9.220 | 8.940 | 9.080 | 420,000 | +0.06(+0.72%) |
Sep 10, 2003 | 9.140 | 9.189 | 9.005 | 9.015 | 555,600 | -0.12(-1.26%) |
Sep 09, 2003 | 9.225 | 9.240 | 8.980 | 9.130 | 661,400 | +0.10(+1.11%) |
Sep 08, 2003 | 8.960 | 9.050 | 8.900 | 9.030 | 458,200 | +0.17(+1.98%) |
Sep 05, 2003 | 8.520 | 9.000 | 8.500 | 8.855 | 1,068,800 | +0.21(+2.37%) |
Sep 04, 2003 | 8.900 | 8.950 | 8.590 | 8.650 | 1,996,800 | -0.17(-1.98%) |
Sep 03, 2003 | 9.850 | 9.850 | 8.750 | 8.825 | 5,418,800 | -1.32(-13.01%) |
Sep 02, 2003 | 9.785 | 10.23 | 9.750 | 10.14 | 627,000 | +0.34(+3.52%) |
Aug 29, 2003 | 9.705 | 9.965 | 9.615 | 9.800 | 358,800 | +0.04(+0.41%) |
Aug 28, 2003 | 9.515 | 9.900 | 9.305 | 9.760 | 424,200 | +0.26(+2.74%) |
Aug 27, 2003 | 9.725 | 9.825 | 9.450 | 9.500 | 471,200 | -0.26(-2.66%) |
Aug 26, 2003 | 10.04 | 10.12 | 9.700 | 9.760 | 881,000 | -0.34(-3.37%) |
Aug 25, 2003 | 10.03 | 10.16 | 10.00 | 10.10 | 1,110,400 | +0.07(+0.70%) |
Aug 22, 2003 | 9.850 | 10.07 | 9.850 | 10.03 | 761,800 | +0.09(+0.91%) |
Aug 21, 2003 | 9.445 | 9.940 | 9.430 | 9.940 | 875,400 | +0.51(+5.41%) |
Aug 20, 2003 | 9.390 | 9.510 | 9.270 | 9.430 | 838,600 | -0.03(-0.32%) |
Aug 19, 2003 | 9.290 | 9.525 | 9.225 | 9.460 | 422,200 | +0.14(+1.55%) |
Aug 18, 2003 | 9.210 | 9.325 | 9.000 | 9.316 | 909,800 | +0.06(+0.65%) |
Aug 15, 2003 | 8.890 | 9.290 | 8.800 | 9.255 | 451,200 | +0.40(+4.52%) |
Aug 14, 2003 | 8.515 | 8.910 | 8.515 | 8.855 | 551,600 | +0.28(+3.21%) |
Aug 13, 2003 | 8.275 | 8.595 | 8.250 | 8.580 | 1,401,200 | +0.33(+4.00%) |
Aug 12, 2003 | 8.210 | 8.265 | 8.210 | 8.250 | 158,400 | +0.04(+0.43%) |
Aug 11, 2003 | 8.200 | 8.250 | 8.175 | 8.215 | 299,200 | +0.04(+0.49%) |
Aug 08, 2003 | 8.110 | 8.250 | 8.075 | 8.175 | 202,400 | +0.02(+0.25%) |
Aug 07, 2003 | 8.170 | 8.250 | 8.090 | 8.155 | 291,600 | -0.02(-0.18%) |
Aug 06, 2003 | 8.225 | 8.250 | 8.140 | 8.170 | 315,400 | +0.02(+0.25%) |
Aug 05, 2003 | 8.270 | 8.290 | 8.100 | 8.150 | 298,400 | -0.10(-1.21%) |
Aug 04, 2003 | 8.200 | 8.325 | 8.200 | 8.250 | 242,400 | +0.06(+0.79%) |
Aug 01, 2003 | 8.315 | 8.315 | 8.140 | 8.185 | 327,200 | -0.01(-0.18%) |
Jul 31, 2003 | 8.410 | 8.425 | 8.180 | 8.200 | 648,000 | -0.15(-1.80%) |
Jul 30, 2003 | 8.525 | 8.525 | 8.350 | 8.350 | 595,000 | -0.11(-1.24%) |
Jul 29, 2003 | 8.670 | 8.690 | 8.405 | 8.455 | 1,089,400 | -0.19(-2.14%) |
Jul 28, 2003 | 8.345 | 8.655 | 8.320 | 8.640 | 1,140,600 | +0.32(+3.85%) |
Jul 25, 2003 | 8.440 | 8.440 | 8.207 | 8.319 | 368,800 | -0.07(-0.78%) |
Jul 24, 2003 | 8.385 | 8.475 | 8.265 | 8.385 | 674,600 | +0.01(+0.07%) |
Jul 23, 2003 | 8.482 | 8.525 | 8.300 | 8.380 | 246,800 | -0.13(-1.48%) |
Jul 22, 2003 | 8.445 | 8.525 | 8.320 | 8.505 | 399,400 | +0.10(+1.13%) |
Jul 21, 2003 | 8.555 | 8.620 | 8.320 | 8.410 | 541,200 | -0.19(-2.15%) |
Jul 18, 2003 | 8.575 | 8.650 | 8.500 | 8.595 | 313,000 | +0.07(+0.82%) |
Jul 17, 2003 | 8.470 | 8.610 | 8.470 | 8.525 | 410,800 | +0.02(+0.18%) |
Jul 16, 2003 | 8.360 | 8.585 | 8.315 | 8.510 | 699,600 | +0.15(+1.79%) |
Jul 15, 2003 | 8.330 | 8.490 | 8.300 | 8.360 | 247,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.275 | 8.565 | 8.210 | 8.330 | 463,600 | +0.06(+0.79%) |
Jul 11, 2003 | 8.025 | 8.275 | 8.025 | 8.265 | 473,200 | +0.30(+3.70%) |
Jul 10, 2003 | 8.215 | 8.245 | 7.900 | 7.970 | 277,400 | -0.08(-0.99%) |
Jul 09, 2003 | 7.920 | 8.050 | 7.750 | 8.050 | 455,000 | +0.13(+1.58%) |
Jul 08, 2003 | 7.925 | 7.975 | 7.880 | 7.925 | 465,400 | -0.03(-0.31%) |
Jul 07, 2003 | 8.005 | 8.010 | 7.925 | 7.950 | 439,600 | -0.05(-0.62%) |
Jul 03, 2003 | 8.300 | 8.325 | 7.890 | 8.000 | 320,600 | -0.25(-3.03%) |
Jul 02, 2003 | 8.200 | 8.270 | 8.095 | 8.250 | 552,200 | +0.10(+1.16%) |