Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.820 | 8.000 | 7.420 | 7.660 | 713,398 | -0.21(-2.67%) |
Sep 29, 2003 | 7.520 | 8.050 | 7.500 | 7.870 | 1,301,319 | +0.47(+6.35%) |
Sep 26, 2003 | 7.750 | 7.800 | 7.370 | 7.400 | 1,070,569 | -0.43(-5.49%) |
Sep 25, 2003 | 8.100 | 8.100 | 7.660 | 7.830 | 1,034,679 | -0.25(-3.09%) |
Sep 24, 2003 | 7.780 | 8.200 | 7.670 | 8.080 | 1,619,110 | +0.30(+3.86%) |
Sep 23, 2003 | 7.710 | 7.900 | 7.520 | 7.780 | 1,017,140 | -0.15(-1.89%) |
Sep 22, 2003 | 7.350 | 8.040 | 7.000 | 7.930 | 7,641,624 | -0.66(-7.68%) |
Sep 19, 2003 | 8.650 | 8.790 | 8.480 | 8.590 | 413,501 | -0.30(-3.37%) |
Sep 18, 2003 | 8.860 | 8.980 | 8.660 | 8.890 | 340,120 | +0.01(+0.11%) |
Sep 17, 2003 | 8.770 | 9.040 | 8.640 | 8.880 | 635,078 | +0.07(+0.79%) |
Sep 16, 2003 | 8.510 | 8.940 | 8.510 | 8.810 | 367,765 | +0.19(+2.20%) |
Sep 15, 2003 | 9.001 | 9.050 | 8.620 | 8.620 | 559,000 | -0.42(-4.65%) |
Sep 12, 2003 | 9.000 | 9.060 | 8.740 | 9.040 | 340,800 | +0.05(+0.56%) |
Sep 11, 2003 | 8.950 | 9.190 | 8.840 | 8.990 | 1,047,600 | -0.52(-5.47%) |
Sep 10, 2003 | 9.630 | 9.700 | 9.310 | 9.510 | 751,200 | -0.06(-0.63%) |
Sep 09, 2003 | 9.590 | 9.720 | 9.500 | 9.570 | 445,000 | -0.16(-1.64%) |
Sep 08, 2003 | 9.550 | 9.800 | 9.500 | 9.730 | 388,900 | +0.16(+1.67%) |
Sep 05, 2003 | 9.300 | 9.850 | 9.200 | 9.570 | 761,000 | +0.01(+0.10%) |
Sep 04, 2003 | 9.490 | 9.750 | 9.260 | 9.560 | 853,800 | +0.31(+3.35%) |
Sep 03, 2003 | 9.580 | 9.630 | 8.990 | 9.250 | 436,300 | -0.47(-4.84%) |
Sep 02, 2003 | 9.450 | 9.750 | 9.300 | 9.720 | 431,500 | +0.27(+2.86%) |
Aug 29, 2003 | 9.330 | 9.500 | 9.180 | 9.450 | 403,300 | +0.15(+1.61%) |
Aug 28, 2003 | 9.090 | 9.340 | 8.760 | 9.300 | 348,700 | +0.18(+1.97%) |
Aug 27, 2003 | 8.750 | 9.130 | 8.750 | 9.120 | 546,300 | +0.36(+4.11%) |
Aug 26, 2003 | 8.700 | 8.880 | 8.400 | 8.760 | 412,300 | +0.12(+1.39%) |
Aug 25, 2003 | 8.760 | 8.800 | 8.400 | 8.640 | 419,600 | -0.12(-1.37%) |
Aug 22, 2003 | 8.850 | 9.100 | 8.747 | 8.760 | 660,300 | -0.24(-2.67%) |
Aug 21, 2003 | 8.330 | 9.050 | 8.330 | 9.000 | 1,314,400 | +0.82(+10.02%) |
Aug 20, 2003 | 8.013 | 8.430 | 8.003 | 8.180 | 2,078,700 | +0.18(+2.25%) |
Aug 19, 2003 | 8.100 | 8.262 | 7.960 | 8.000 | 958,600 | -0.14(-1.72%) |
Aug 18, 2003 | 8.250 | 8.300 | 8.030 | 8.140 | 1,350,900 | -0.11(-1.33%) |
Aug 15, 2003 | 8.100 | 8.350 | 8.100 | 8.250 | 800,600 | +0.18(+2.23%) |
Aug 14, 2003 | 8.540 | 8.550 | 7.970 | 8.070 | 1,379,400 | -0.49(-5.72%) |
Aug 13, 2003 | 8.550 | 8.750 | 8.400 | 8.560 | 528,800 | +0.01(+0.12%) |
Aug 12, 2003 | 8.340 | 8.910 | 8.320 | 8.550 | 834,900 | +0.13(+1.54%) |
Aug 11, 2003 | 8.420 | 8.740 | 8.270 | 8.420 | 641,800 | -0.02(-0.24%) |
Aug 08, 2003 | 8.900 | 8.930 | 8.440 | 8.440 | 559,400 | -0.33(-3.76%) |
Aug 07, 2003 | 8.400 | 9.050 | 8.400 | 8.770 | 803,300 | +0.58(+7.08%) |
Aug 06, 2003 | 8.490 | 8.900 | 8.150 | 8.190 | 2,135,200 | +0.09(+1.11%) |
Aug 05, 2003 | 9.800 | 9.900 | 7.880 | 8.100 | 4,069,300 | -1.66(-17.01%) |
Aug 04, 2003 | 10.30 | 10.34 | 9.510 | 9.760 | 373,100 | -0.37(-3.65%) |
Aug 01, 2003 | 10.79 | 10.85 | 10.11 | 10.13 | 425,000 | -0.72(-6.64%) |
Jul 31, 2003 | 10.60 | 10.85 | 10.50 | 10.85 | 268,700 | +0.25(+2.36%) |
Jul 30, 2003 | 10.70 | 10.89 | 10.58 | 10.60 | 319,100 | -0.04(-0.38%) |
Jul 29, 2003 | 10.33 | 10.85 | 10.00 | 10.64 | 1,062,800 | +0.30(+2.90%) |
Jul 28, 2003 | 10.00 | 10.44 | 9.940 | 10.34 | 498,700 | +0.40(+4.02%) |
Jul 25, 2003 | 10.00 | 10.01 | 9.910 | 9.940 | 161,100 | -0.04(-0.40%) |
Jul 24, 2003 | 9.950 | 10.00 | 9.910 | 9.980 | 289,900 | -0.02(-0.20%) |
Jul 23, 2003 | 9.990 | 10.00 | 9.800 | 10.00 | 194,000 | +0.00(+0.00%) |
Jul 22, 2003 | 9.900 | 10.00 | 9.750 | 10.00 | 239,500 | +0.10(+1.01%) |
Jul 21, 2003 | 9.860 | 9.990 | 9.700 | 9.900 | 398,300 | -0.09(-0.90%) |
Jul 18, 2003 | 9.700 | 10.00 | 9.550 | 9.990 | 354,700 | +0.34(+3.52%) |
Jul 17, 2003 | 9.880 | 10.17 | 9.620 | 9.650 | 609,300 | -0.28(-2.82%) |
Jul 16, 2003 | 9.990 | 10.03 | 9.860 | 9.930 | 718,000 | -0.10(-1.00%) |
Jul 15, 2003 | 10.15 | 10.17 | 9.850 | 10.03 | 853,500 | -0.27(-2.62%) |
Jul 14, 2003 | 10.40 | 10.40 | 10.05 | 10.30 | 451,800 | -0.08(-0.77%) |
Jul 11, 2003 | 10.30 | 10.75 | 10.25 | 10.38 | 337,600 | +0.11(+1.07%) |
Jul 10, 2003 | 10.47 | 10.70 | 9.990 | 10.27 | 533,400 | -0.42(-3.93%) |
Jul 09, 2003 | 10.10 | 10.71 | 10.03 | 10.69 | 721,200 | +0.63(+6.26%) |
Jul 08, 2003 | 9.950 | 10.10 | 9.750 | 10.06 | 478,900 | +0.18(+1.82%) |
Jul 07, 2003 | 9.810 | 9.950 | 9.600 | 9.880 | 731,300 | +0.18(+1.86%) |
Jul 03, 2003 | 9.570 | 9.800 | 9.500 | 9.700 | 275,000 | -0.07(-0.72%) |
Jul 02, 2003 | 9.200 | 9.830 | 8.800 | 9.770 | 1,040,800 | +0.36(+3.83%) |