Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.815 | 8.815 | 8.617 | 8.617 | 29,321 | -0.25(-2.87%) |
Sep 29, 2003 | 8.720 | 8.923 | 8.604 | 8.871 | 88,305 | +0.15(+1.73%) |
Sep 26, 2003 | 8.948 | 8.948 | 8.621 | 8.720 | 52,210 | -0.23(-2.60%) |
Sep 25, 2003 | 9.173 | 9.177 | 8.923 | 8.953 | 65,839 | -0.24(-2.66%) |
Sep 24, 2003 | 9.492 | 9.698 | 9.108 | 9.197 | 89,503 | -0.29(-3.10%) |
Sep 23, 2003 | 9.461 | 10.02 | 9.405 | 9.492 | 45,467 | +0.13(+1.38%) |
Sep 22, 2003 | 9.457 | 9.569 | 9.298 | 9.362 | 43,654 | -0.28(-2.95%) |
Sep 19, 2003 | 9.660 | 9.992 | 9.440 | 9.647 | 62,390 | -0.17(-1.71%) |
Sep 18, 2003 | 9.009 | 9.888 | 9.009 | 9.815 | 131,384 | +0.65(+7.05%) |
Sep 17, 2003 | 9.052 | 9.194 | 8.961 | 9.168 | 54,994 | +0.12(+1.29%) |
Sep 16, 2003 | 9.039 | 9.371 | 9.039 | 9.052 | 53,262 | +0.01(+0.14%) |
Sep 15, 2003 | 9.565 | 9.694 | 8.979 | 9.039 | 63,218 | -0.59(-6.13%) |
Sep 12, 2003 | 9.582 | 9.875 | 9.332 | 9.630 | 79,922 | -0.06(-0.62%) |
Sep 11, 2003 | 9.440 | 9.716 | 8.793 | 9.690 | 181,884 | +0.25(+2.65%) |
Sep 10, 2003 | 10.13 | 10.16 | 9.380 | 9.440 | 220,163 | -0.69(-6.81%) |
Sep 09, 2003 | 9.918 | 10.30 | 9.914 | 10.13 | 78,646 | -0.21(-2.04%) |
Sep 08, 2003 | 10.45 | 10.45 | 10.16 | 10.34 | 110,777 | -0.03(-0.29%) |
Sep 05, 2003 | 10.44 | 10.56 | 10.16 | 10.37 | 50,007 | -0.08(-0.79%) |
Sep 04, 2003 | 10.69 | 10.73 | 10.41 | 10.45 | 45,007 | -0.16(-1.50%) |
Sep 03, 2003 | 10.39 | 10.82 | 10.36 | 10.61 | 100,105 | -0.16(-1.44%) |
Sep 02, 2003 | 10.48 | 10.82 | 10.16 | 10.77 | 82,474 | -0.01(-0.08%) |
Aug 29, 2003 | 10.44 | 10.78 | 10.34 | 10.78 | 52,894 | +0.39(+3.78%) |
Aug 28, 2003 | 10.26 | 10.71 | 10.22 | 10.38 | 61,942 | +0.19(+1.90%) |
Aug 27, 2003 | 10.56 | 10.56 | 10.04 | 10.19 | 39,671 | -0.22(-2.15%) |
Aug 26, 2003 | 9.811 | 10.59 | 9.677 | 10.41 | 95,698 | +0.61(+6.20%) |
Aug 25, 2003 | 9.841 | 9.897 | 9.483 | 9.806 | 106,021 | -0.34(-3.36%) |
Aug 22, 2003 | 10.72 | 10.86 | 9.750 | 10.15 | 89,086 | -0.57(-5.35%) |
Aug 21, 2003 | 10.45 | 10.77 | 10.24 | 10.72 | 53,010 | +0.25(+2.43%) |
Aug 20, 2003 | 10.35 | 10.64 | 10.35 | 10.47 | 46,051 | -0.05(-0.49%) |
Aug 19, 2003 | 10.35 | 10.71 | 10.13 | 10.52 | 112,401 | +0.21(+2.01%) |
Aug 18, 2003 | 9.718 | 10.35 | 9.586 | 10.31 | 81,662 | +0.65(+6.69%) |
Aug 15, 2003 | 9.884 | 9.918 | 9.457 | 9.664 | 22,503 | -0.09(-0.88%) |
Aug 14, 2003 | 9.483 | 9.802 | 9.466 | 9.750 | 87,230 | +0.26(+2.77%) |
Aug 13, 2003 | 9.724 | 9.724 | 9.367 | 9.487 | 64,610 | -0.00(-0.05%) |
Aug 12, 2003 | 8.789 | 9.638 | 8.681 | 9.492 | 180,724 | +0.66(+7.52%) |
Aug 11, 2003 | 8.582 | 8.910 | 8.556 | 8.828 | 103,469 | +0.39(+4.65%) |
Aug 08, 2003 | 8.285 | 8.806 | 8.285 | 8.436 | 109,965 | +0.19(+2.25%) |
Aug 07, 2003 | 8.923 | 8.923 | 8.220 | 8.250 | 264,822 | -0.83(-9.12%) |
Aug 06, 2003 | 8.793 | 9.384 | 8.793 | 9.078 | 47,559 | +0.18(+1.99%) |
Aug 05, 2003 | 8.772 | 9.246 | 8.772 | 8.901 | 93,494 | -0.07(-0.82%) |
Aug 04, 2003 | 8.815 | 9.108 | 8.802 | 8.974 | 58,694 | -0.03(-0.29%) |
Aug 01, 2003 | 9.410 | 9.509 | 8.543 | 9.000 | 95,118 | -0.35(-3.73%) |
Jul 31, 2003 | 9.673 | 9.677 | 9.306 | 9.349 | 67,162 | -0.20(-2.08%) |
Jul 30, 2003 | 9.720 | 9.784 | 9.380 | 9.548 | 62,058 | -0.28(-2.89%) |
Jul 29, 2003 | 9.638 | 9.845 | 9.267 | 9.832 | 23,779 | +0.44(+4.73%) |
Jul 28, 2003 | 9.914 | 10.26 | 9.267 | 9.388 | 59,042 | -0.52(-5.26%) |
Jul 25, 2003 | 9.733 | 9.910 | 9.569 | 9.910 | 21,691 | +0.09(+0.92%) |
Jul 24, 2003 | 9.690 | 10.09 | 9.634 | 9.819 | 78,530 | +0.08(+0.80%) |
Jul 23, 2003 | 9.453 | 9.746 | 9.440 | 9.742 | 104,165 | +0.20(+2.08%) |
Jul 22, 2003 | 8.974 | 9.608 | 8.759 | 9.543 | 91,058 | +0.51(+5.63%) |
Jul 21, 2003 | 9.660 | 9.948 | 8.772 | 9.035 | 119,825 | -0.85(-8.59%) |
Jul 18, 2003 | 9.746 | 9.936 | 9.625 | 9.884 | 90,710 | +0.14(+1.46%) |
Jul 17, 2003 | 10.26 | 10.37 | 9.569 | 9.742 | 111,009 | -0.60(-5.83%) |
Jul 16, 2003 | 10.22 | 10.48 | 10.22 | 10.35 | 80,386 | +0.00(+0.00%) |
Jul 15, 2003 | 10.22 | 10.43 | 10.22 | 10.35 | 63,102 | +0.01(+0.08%) |
Jul 14, 2003 | 10.49 | 10.49 | 10.22 | 10.34 | 63,334 | -0.08(-0.75%) |
Jul 11, 2003 | 10.37 | 10.45 | 10.37 | 10.41 | 41,762 | +0.04(+0.37%) |
Jul 10, 2003 | 10.35 | 10.47 | 10.31 | 10.38 | 137,921 | -0.05(-0.45%) |
Jul 09, 2003 | 10.41 | 10.52 | 10.30 | 10.42 | 101,497 | -0.01(-0.08%) |
Jul 08, 2003 | 10.50 | 10.50 | 10.37 | 10.43 | 192,440 | -0.04(-0.37%) |
Jul 07, 2003 | 10.19 | 10.69 | 10.19 | 10.47 | 205,083 | +0.19(+1.84%) |
Jul 03, 2003 | 10.08 | 10.35 | 10.08 | 10.28 | 54,286 | -0.06(-0.58%) |
Jul 02, 2003 | 10.35 | 10.36 | 9.897 | 10.34 | 155,058 | -0.00(-0.04%) |