Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.684 | 8.729 | 8.536 | 8.676 | 5,603,445 | -0.10(-1.11%) |
Sep 29, 2003 | 8.758 | 8.849 | 8.692 | 8.773 | 3,188,748 | +0.04(+0.45%) |
Sep 26, 2003 | 8.813 | 8.813 | 8.712 | 8.733 | 3,599,896 | -0.08(-0.90%) |
Sep 25, 2003 | 8.897 | 8.966 | 8.831 | 8.813 | 3,493,088 | -0.08(-0.94%) |
Sep 24, 2003 | 9.027 | 9.038 | 8.878 | 8.897 | 4,374,553 | -0.14(-1.57%) |
Sep 23, 2003 | 9.022 | 9.040 | 8.890 | 9.038 | 3,534,051 | +0.02(+0.18%) |
Sep 22, 2003 | 9.080 | 9.080 | 8.946 | 9.022 | 3,104,698 | -0.13(-1.40%) |
Sep 19, 2003 | 9.144 | 9.185 | 9.068 | 9.150 | 3,449,394 | +0.01(+0.07%) |
Sep 18, 2003 | 9.088 | 9.145 | 9.063 | 9.144 | 3,301,320 | +0.09(+0.96%) |
Sep 17, 2003 | 9.145 | 9.177 | 9.053 | 9.056 | 3,263,392 | -0.09(-0.97%) |
Sep 16, 2003 | 9.009 | 9.145 | 9.015 | 9.145 | 4,570,569 | +0.14(+1.52%) |
Sep 15, 2003 | 9.012 | 9.061 | 8.989 | 9.009 | 3,193,299 | -0.00(-0.04%) |
Sep 12, 2003 | 8.961 | 9.042 | 8.829 | 9.012 | 3,193,299 | +0.05(+0.57%) |
Sep 11, 2003 | 9.014 | 9.047 | 8.941 | 8.961 | 5,130,398 | -0.01(-0.13%) |
Sep 10, 2003 | 9.203 | 9.203 | 8.963 | 8.972 | 4,380,925 | -0.23(-2.47%) |
Sep 09, 2003 | 9.261 | 9.289 | 9.192 | 9.200 | 4,288,682 | -0.06(-0.66%) |
Sep 08, 2003 | 9.195 | 9.310 | 9.170 | 9.261 | 2,135,238 | +0.06(+0.68%) |
Sep 05, 2003 | 9.129 | 9.251 | 9.088 | 9.198 | 4,276,242 | -0.03(-0.34%) |
Sep 04, 2003 | 9.203 | 9.279 | 9.140 | 9.229 | 2,756,663 | +0.03(+0.29%) |
Sep 03, 2003 | 9.358 | 9.378 | 9.149 | 9.203 | 5,466,295 | -0.15(-1.66%) |
Sep 02, 2003 | 9.188 | 9.373 | 9.188 | 9.358 | 5,622,258 | +0.17(+1.85%) |
Aug 29, 2003 | 8.948 | 9.208 | 8.941 | 9.188 | 5,460,226 | +0.22(+2.41%) |
Aug 28, 2003 | 8.915 | 8.977 | 8.857 | 8.972 | 3,022,164 | +0.10(+1.11%) |
Aug 27, 2003 | 8.857 | 8.916 | 8.818 | 8.874 | 3,253,985 | -0.03(-0.33%) |
Aug 26, 2003 | 8.898 | 8.905 | 8.776 | 8.903 | 5,178,340 | -0.00(-0.04%) |
Aug 25, 2003 | 8.981 | 9.005 | 8.841 | 8.906 | 3,378,695 | -0.09(-0.97%) |
Aug 22, 2003 | 9.022 | 9.127 | 8.986 | 8.994 | 6,661,203 | +0.02(+0.22%) |
Aug 21, 2003 | 8.882 | 9.089 | 8.882 | 8.974 | 4,187,943 | +0.09(+1.04%) |
Aug 20, 2003 | 8.791 | 8.964 | 8.786 | 8.882 | 5,810,992 | +0.02(+0.19%) |
Aug 19, 2003 | 8.733 | 8.865 | 8.717 | 8.865 | 7,415,227 | +0.16(+1.82%) |
Aug 18, 2003 | 8.725 | 8.799 | 8.684 | 8.707 | 4,948,340 | -0.06(-0.66%) |
Aug 15, 2003 | 8.643 | 8.841 | 8.615 | 8.765 | 3,692,138 | +0.12(+1.35%) |
Aug 14, 2003 | 8.552 | 8.710 | 8.532 | 8.648 | 5,180,160 | +0.10(+1.12%) |
Aug 13, 2003 | 8.598 | 8.643 | 8.552 | 8.552 | 3,986,466 | -0.10(-1.11%) |
Aug 12, 2003 | 8.579 | 8.661 | 8.496 | 8.648 | 3,882,693 | +0.11(+1.29%) |
Aug 11, 2003 | 8.577 | 8.618 | 8.490 | 8.537 | 3,253,682 | -0.02(-0.29%) |
Aug 08, 2003 | 8.554 | 8.569 | 8.429 | 8.562 | 4,248,630 | +0.04(+0.50%) |
Aug 07, 2003 | 8.569 | 8.579 | 8.412 | 8.519 | 5,455,068 | -0.03(-0.40%) |
Aug 06, 2003 | 8.570 | 8.689 | 8.379 | 8.554 | 7,337,852 | -0.06(-0.75%) |
Aug 05, 2003 | 8.761 | 8.850 | 8.590 | 8.618 | 7,286,876 | -0.25(-2.81%) |
Aug 04, 2003 | 8.775 | 8.874 | 8.697 | 8.867 | 5,340,978 | +0.06(+0.65%) |
Aug 01, 2003 | 8.849 | 8.930 | 8.750 | 8.809 | 4,553,577 | -0.04(-0.45%) |
Jul 31, 2003 | 8.775 | 8.961 | 8.750 | 8.849 | 6,960,689 | +0.17(+2.01%) |
Jul 30, 2003 | 8.696 | 8.755 | 8.602 | 8.674 | 3,317,706 | -0.00(-0.02%) |
Jul 29, 2003 | 8.710 | 8.750 | 8.625 | 8.676 | 3,680,911 | -0.03(-0.34%) |
Jul 28, 2003 | 8.750 | 8.786 | 8.663 | 8.705 | 5,412,284 | +0.05(+0.63%) |
Jul 25, 2003 | 8.544 | 8.692 | 8.439 | 8.651 | 4,643,999 | +0.15(+1.74%) |
Jul 24, 2003 | 8.486 | 8.654 | 8.437 | 8.503 | 4,921,334 | +0.08(+0.92%) |
Jul 23, 2003 | 8.404 | 8.429 | 8.328 | 8.425 | 4,463,155 | +0.10(+1.17%) |
Jul 22, 2003 | 8.297 | 8.460 | 8.223 | 8.328 | 6,234,884 | +0.01(+0.14%) |
Jul 21, 2003 | 8.486 | 8.486 | 8.298 | 8.317 | 5,344,619 | -0.18(-2.11%) |
Jul 18, 2003 | 8.485 | 8.565 | 8.447 | 8.496 | 5,714,501 | +0.01(+0.16%) |
Jul 17, 2003 | 8.412 | 8.547 | 8.406 | 8.483 | 4,536,888 | +0.01(+0.16%) |
Jul 16, 2003 | 8.626 | 8.663 | 8.404 | 8.470 | 5,069,408 | -0.15(-1.74%) |
Jul 15, 2003 | 8.692 | 8.742 | 8.554 | 8.620 | 3,312,851 | -0.07(-0.83%) |
Jul 14, 2003 | 8.813 | 8.849 | 8.677 | 8.692 | 4,013,774 | -0.01(-0.13%) |
Jul 11, 2003 | 8.577 | 8.758 | 8.560 | 8.704 | 4,358,471 | +0.15(+1.69%) |
Jul 10, 2003 | 8.635 | 8.653 | 8.516 | 8.559 | 3,839,605 | -0.14(-1.63%) |
Jul 09, 2003 | 8.786 | 8.791 | 8.612 | 8.701 | 3,194,513 | -0.08(-0.96%) |
Jul 08, 2003 | 8.692 | 8.841 | 8.692 | 8.785 | 3,329,843 | +0.06(+0.64%) |
Jul 07, 2003 | 8.610 | 8.778 | 8.569 | 8.729 | 3,683,946 | +0.19(+2.18%) |
Jul 03, 2003 | 8.486 | 8.603 | 8.467 | 8.542 | 2,488,431 | -0.02(-0.25%) |
Jul 02, 2003 | 8.440 | 8.564 | 8.404 | 8.564 | 4,205,239 | +0.12(+1.46%) |