Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.426 | 9.438 | 9.326 | 9.381 | 2,086,946 | -0.08(-0.81%) |
Sep 29, 2003 | 9.333 | 9.457 | 9.275 | 9.457 | 2,391,789 | +0.12(+1.30%) |
Sep 26, 2003 | 9.339 | 9.403 | 9.326 | 9.336 | 1,719,509 | -0.00(-0.03%) |
Sep 25, 2003 | 9.454 | 9.473 | 9.320 | 9.339 | 2,419,644 | -0.08(-0.88%) |
Sep 24, 2003 | 9.410 | 9.470 | 9.400 | 9.422 | 2,091,954 | +0.03(+0.34%) |
Sep 23, 2003 | 9.390 | 9.442 | 9.358 | 9.390 | 1,928,579 | -0.01(-0.07%) |
Sep 22, 2003 | 9.496 | 9.499 | 9.358 | 9.397 | 1,403,712 | -0.10(-1.04%) |
Sep 19, 2003 | 9.496 | 9.496 | 9.432 | 9.496 | 2,456,575 | +0.01(+0.07%) |
Sep 18, 2003 | 9.426 | 9.525 | 9.413 | 9.489 | 14,206,137 | +0.10(+1.02%) |
Sep 17, 2003 | 9.636 | 9.636 | 9.387 | 9.394 | 4,437,422 | -0.25(-2.55%) |
Sep 16, 2003 | 9.576 | 9.652 | 9.576 | 9.640 | 1,999,312 | +0.07(+0.70%) |
Sep 15, 2003 | 9.573 | 9.598 | 9.521 | 9.573 | 1,214,986 | -0.03(-0.33%) |
Sep 12, 2003 | 9.569 | 9.604 | 9.499 | 9.604 | 1,391,193 | -0.02(-0.23%) |
Sep 11, 2003 | 9.563 | 9.691 | 9.550 | 9.627 | 2,007,450 | +0.11(+1.11%) |
Sep 10, 2003 | 9.445 | 9.604 | 9.442 | 9.521 | 3,232,764 | +0.08(+0.85%) |
Sep 09, 2003 | 9.509 | 9.518 | 9.438 | 9.442 | 1,573,347 | -0.06(-0.67%) |
Sep 08, 2003 | 9.451 | 9.537 | 9.419 | 9.505 | 1,599,637 | +0.02(+0.24%) |
Sep 05, 2003 | 9.563 | 9.601 | 9.451 | 9.483 | 2,244,688 | -0.10(-1.00%) |
Sep 04, 2003 | 9.630 | 9.656 | 9.550 | 9.579 | 1,939,533 | -0.05(-0.53%) |
Sep 03, 2003 | 9.614 | 9.636 | 9.553 | 9.630 | 2,065,351 | +0.02(+0.20%) |
Sep 02, 2003 | 9.553 | 9.633 | 9.531 | 9.611 | 2,932,304 | +0.11(+1.11%) |
Aug 29, 2003 | 9.358 | 9.509 | 9.339 | 9.505 | 1,344,246 | +0.13(+1.43%) |
Aug 28, 2003 | 9.346 | 9.378 | 9.304 | 9.371 | 1,374,918 | +0.06(+0.69%) |
Aug 27, 2003 | 9.358 | 9.374 | 9.282 | 9.307 | 1,839,380 | -0.07(-0.78%) |
Aug 26, 2003 | 9.253 | 9.384 | 9.208 | 9.381 | 2,423,712 | +0.11(+1.14%) |
Aug 25, 2003 | 9.138 | 9.282 | 9.138 | 9.275 | 1,323,590 | +0.12(+1.33%) |
Aug 22, 2003 | 9.330 | 9.330 | 9.096 | 9.154 | 2,402,117 | -0.17(-1.85%) |
Aug 21, 2003 | 9.154 | 9.394 | 9.154 | 9.326 | 1,815,906 | +0.13(+1.42%) |
Aug 20, 2003 | 9.096 | 9.234 | 9.077 | 9.195 | 1,857,533 | +0.10(+1.12%) |
Aug 19, 2003 | 9.106 | 9.135 | 9.052 | 9.093 | 2,464,087 | +0.04(+0.49%) |
Aug 18, 2003 | 9.026 | 9.151 | 8.985 | 9.049 | 1,512,942 | -0.08(-0.84%) |
Aug 15, 2003 | 9.106 | 9.144 | 8.994 | 9.125 | 673,844 | -0.01(-0.14%) |
Aug 14, 2003 | 8.978 | 9.138 | 8.978 | 9.138 | 2,346,094 | +0.13(+1.49%) |
Aug 13, 2003 | 9.100 | 9.106 | 8.978 | 9.004 | 1,310,132 | -0.09(-0.98%) |
Aug 12, 2003 | 8.930 | 9.096 | 8.921 | 9.093 | 1,157,085 | +0.16(+1.82%) |
Aug 11, 2003 | 8.946 | 8.994 | 8.914 | 8.930 | 1,022,816 | +0.01(+0.11%) |
Aug 08, 2003 | 8.946 | 8.988 | 8.889 | 8.921 | 1,689,150 | +0.01(+0.07%) |
Aug 07, 2003 | 8.787 | 8.975 | 8.787 | 8.914 | 2,960,785 | +0.10(+1.12%) |
Aug 06, 2003 | 8.812 | 8.879 | 8.755 | 8.815 | 2,902,571 | +0.00(+0.04%) |
Aug 05, 2003 | 8.914 | 8.985 | 8.790 | 8.812 | 3,253,108 | -0.13(-1.46%) |
Aug 04, 2003 | 8.841 | 8.943 | 8.742 | 8.943 | 3,054,366 | +0.10(+1.16%) |
Aug 01, 2003 | 8.803 | 8.921 | 8.803 | 8.841 | 2,163,314 | -0.05(-0.57%) |
Jul 31, 2003 | 8.940 | 8.959 | 8.882 | 8.892 | 1,405,277 | +0.02(+0.25%) |
Jul 30, 2003 | 8.946 | 8.972 | 8.831 | 8.870 | 1,846,891 | -0.02(-0.22%) |
Jul 29, 2003 | 8.930 | 8.978 | 8.854 | 8.889 | 1,657,539 | -0.03(-0.29%) |
Jul 28, 2003 | 9.084 | 9.084 | 8.876 | 8.914 | 1,949,549 | -0.09(-1.03%) |
Jul 25, 2003 | 8.866 | 9.039 | 8.850 | 9.007 | 1,481,957 | +0.14(+1.59%) |
Jul 24, 2003 | 8.898 | 8.988 | 8.822 | 8.866 | 2,173,329 | -0.01(-0.14%) |
Jul 23, 2003 | 8.844 | 8.882 | 8.761 | 8.879 | 1,921,380 | +0.06(+0.65%) |
Jul 22, 2003 | 8.774 | 8.857 | 8.751 | 8.822 | 2,424,651 | +0.02(+0.22%) |
Jul 21, 2003 | 9.004 | 9.010 | 8.726 | 8.803 | 2,721,356 | -0.22(-2.41%) |
Jul 18, 2003 | 8.946 | 9.023 | 8.889 | 9.020 | 1,837,815 | +0.18(+2.02%) |
Jul 17, 2003 | 8.828 | 8.898 | 8.771 | 8.841 | 1,408,720 | +0.02(+0.18%) |
Jul 16, 2003 | 9.010 | 9.042 | 8.793 | 8.825 | 1,840,945 | -0.12(-1.29%) |
Jul 15, 2003 | 9.074 | 9.074 | 8.902 | 8.940 | 2,390,224 | -0.07(-0.74%) |
Jul 14, 2003 | 8.933 | 9.074 | 8.898 | 9.007 | 2,058,152 | +0.07(+0.82%) |
Jul 11, 2003 | 8.818 | 8.975 | 8.818 | 8.933 | 1,458,484 | +0.12(+1.34%) |
Jul 10, 2003 | 8.933 | 8.956 | 8.803 | 8.815 | 2,744,829 | -0.13(-1.46%) |
Jul 09, 2003 | 9.106 | 9.116 | 8.946 | 8.946 | 2,062,221 | -0.17(-1.82%) |
Jul 08, 2003 | 9.180 | 9.205 | 9.042 | 9.112 | 3,433,697 | -0.06(-0.70%) |
Jul 07, 2003 | 9.186 | 9.295 | 9.170 | 9.176 | 2,844,670 | +0.07(+0.77%) |
Jul 03, 2003 | 9.211 | 9.211 | 9.106 | 9.106 | 1,333,918 | -0.07(-0.80%) |
Jul 02, 2003 | 9.106 | 9.192 | 9.090 | 9.180 | 2,567,996 | +0.08(+0.84%) |