Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.953 | 9.005 | 8.920 | 9.005 | 127,293 | +0.06(+0.73%) |
Sep 29, 2003 | 8.914 | 8.946 | 8.888 | 8.940 | 70,034 | +0.03(+0.29%) |
Sep 26, 2003 | 8.881 | 8.914 | 8.881 | 8.914 | 100,664 | +0.02(+0.22%) |
Sep 25, 2003 | 8.901 | 8.901 | 8.875 | 8.894 | 94,815 | +0.01(+0.07%) |
Sep 24, 2003 | 8.914 | 8.914 | 8.862 | 8.888 | 134,065 | +0.01(+0.15%) |
Sep 23, 2003 | 8.953 | 8.953 | 8.875 | 8.875 | 153,459 | -0.05(-0.51%) |
Sep 22, 2003 | 8.901 | 8.933 | 8.881 | 8.920 | 78,961 | +0.01(+0.07%) |
Sep 19, 2003 | 8.920 | 8.966 | 8.888 | 8.914 | 163,464 | -0.05(-0.51%) |
Sep 18, 2003 | 8.946 | 8.966 | 8.933 | 8.959 | 71,419 | +0.01(+0.15%) |
Sep 17, 2003 | 8.979 | 8.979 | 8.940 | 8.946 | 89,582 | +0.01(+0.07%) |
Sep 16, 2003 | 8.920 | 8.940 | 8.907 | 8.940 | 66,186 | -0.01(-0.15%) |
Sep 15, 2003 | 8.966 | 8.966 | 8.888 | 8.953 | 98,663 | -0.01(-0.14%) |
Sep 12, 2003 | 8.998 | 9.024 | 8.940 | 8.966 | 106,359 | -0.05(-0.58%) |
Sep 11, 2003 | 8.979 | 9.018 | 8.953 | 9.018 | 59,721 | -0.05(-0.50%) |
Sep 10, 2003 | 9.024 | 9.063 | 8.979 | 9.063 | 76,345 | +0.06(+0.72%) |
Sep 09, 2003 | 8.985 | 9.011 | 8.966 | 8.998 | 85,118 | +0.03(+0.29%) |
Sep 08, 2003 | 8.979 | 9.031 | 8.972 | 8.972 | 51,255 | +0.00(+0.00%) |
Sep 05, 2003 | 8.998 | 9.024 | 8.946 | 8.972 | 115,902 | -0.05(-0.50%) |
Sep 04, 2003 | 8.998 | 9.024 | 8.953 | 9.018 | 58,951 | +0.05(+0.58%) |
Sep 03, 2003 | 8.933 | 9.031 | 8.933 | 8.966 | 92,968 | +0.01(+0.15%) |
Sep 02, 2003 | 8.972 | 8.992 | 8.927 | 8.953 | 67,263 | +0.00(+0.00%) |
Aug 29, 2003 | 8.979 | 8.979 | 8.927 | 8.953 | 33,093 | -0.03(-0.29%) |
Aug 28, 2003 | 8.998 | 8.998 | 8.946 | 8.979 | 41,712 | -0.01(-0.14%) |
Aug 27, 2003 | 9.024 | 9.024 | 8.959 | 8.992 | 51,563 | +0.01(+0.14%) |
Aug 26, 2003 | 8.966 | 8.979 | 8.933 | 8.979 | 78,499 | +0.01(+0.14%) |
Aug 25, 2003 | 8.998 | 9.005 | 8.959 | 8.966 | 78,192 | -0.03(-0.29%) |
Aug 22, 2003 | 8.933 | 8.992 | 8.933 | 8.992 | 62,953 | +0.05(+0.51%) |
Aug 21, 2003 | 8.842 | 8.946 | 8.816 | 8.946 | 90,044 | +0.08(+0.95%) |
Aug 20, 2003 | 8.855 | 8.888 | 8.803 | 8.862 | 103,435 | +0.01(+0.15%) |
Aug 19, 2003 | 8.855 | 8.901 | 8.849 | 8.849 | 139,760 | -0.01(-0.15%) |
Aug 18, 2003 | 8.901 | 8.901 | 8.862 | 8.862 | 72,650 | -0.04(-0.44%) |
Aug 15, 2003 | 9.024 | 9.024 | 8.901 | 8.901 | 21,395 | +0.00(+0.00%) |
Aug 14, 2003 | 8.849 | 8.901 | 8.803 | 8.901 | 109,745 | +0.05(+0.59%) |
Aug 13, 2003 | 8.953 | 8.953 | 8.849 | 8.849 | 92,045 | -0.16(-1.80%) |
Aug 12, 2003 | 9.083 | 9.083 | 8.953 | 9.011 | 100,356 | -0.07(-0.79%) |
Aug 11, 2003 | 9.037 | 9.089 | 8.907 | 9.083 | 112,208 | +0.05(+0.50%) |
Aug 08, 2003 | 9.018 | 9.063 | 8.979 | 9.037 | 96,970 | +0.02(+0.22%) |
Aug 07, 2003 | 8.901 | 9.018 | 8.868 | 9.018 | 92,968 | +0.12(+1.31%) |
Aug 06, 2003 | 8.868 | 8.901 | 8.823 | 8.901 | 96,970 | +0.07(+0.81%) |
Aug 05, 2003 | 8.829 | 8.862 | 8.784 | 8.829 | 83,425 | +0.00(+0.00%) |
Aug 04, 2003 | 8.933 | 8.933 | 8.784 | 8.829 | 122,829 | -0.06(-0.73%) |
Aug 01, 2003 | 8.901 | 8.946 | 8.803 | 8.894 | 116,210 | +0.00(+0.00%) |
Jul 31, 2003 | 8.946 | 8.966 | 8.894 | 8.894 | 121,444 | -0.04(-0.44%) |
Jul 30, 2003 | 8.888 | 8.985 | 8.836 | 8.933 | 118,981 | +0.05(+0.59%) |
Jul 29, 2003 | 8.966 | 8.966 | 8.836 | 8.881 | 88,196 | -0.09(-1.01%) |
Jul 28, 2003 | 9.076 | 9.076 | 8.933 | 8.972 | 115,441 | -0.10(-1.15%) |
Jul 25, 2003 | 9.083 | 9.083 | 9.031 | 9.076 | 130,987 | +0.01(+0.14%) |
Jul 24, 2003 | 9.031 | 9.089 | 9.018 | 9.063 | 134,373 | -0.03(-0.36%) |
Jul 23, 2003 | 9.057 | 9.128 | 9.031 | 9.096 | 155,768 | +0.04(+0.43%) |
Jul 22, 2003 | 9.109 | 9.109 | 8.992 | 9.057 | 101,434 | -0.07(-0.78%) |
Jul 21, 2003 | 9.174 | 9.206 | 9.063 | 9.128 | 145,455 | -0.06(-0.71%) |
Jul 18, 2003 | 9.128 | 9.225 | 9.128 | 9.193 | 95,893 | +0.03(+0.35%) |
Jul 17, 2003 | 9.212 | 9.212 | 9.096 | 9.161 | 157,615 | -0.07(-0.77%) |
Jul 16, 2003 | 9.388 | 9.388 | 9.212 | 9.232 | 129,447 | -0.19(-2.00%) |
Jul 15, 2003 | 9.485 | 9.485 | 9.323 | 9.420 | 128,216 | -0.11(-1.16%) |
Jul 14, 2003 | 9.505 | 9.583 | 9.466 | 9.531 | 147,610 | +0.03(+0.27%) |
Jul 11, 2003 | 9.596 | 9.602 | 9.505 | 9.505 | 177,163 | -0.10(-1.01%) |
Jul 10, 2003 | 9.654 | 9.654 | 9.596 | 9.602 | 104,050 | -0.05(-0.47%) |
Jul 09, 2003 | 9.654 | 9.661 | 9.596 | 9.648 | 132,834 | +0.00(+0.00%) |
Jul 08, 2003 | 9.563 | 9.648 | 9.550 | 9.648 | 146,994 | +0.06(+0.61%) |
Jul 07, 2003 | 9.589 | 9.622 | 9.544 | 9.589 | 114,517 | +0.01(+0.07%) |
Jul 03, 2003 | 9.583 | 9.609 | 9.544 | 9.583 | 69,264 | +0.01(+0.14%) |
Jul 02, 2003 | 9.518 | 9.609 | 9.518 | 9.570 | 153,767 | +0.06(+0.61%) |