Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.410 | 9.410 | 9.218 | 9.218 | 10,145 | -0.26(-2.76%) |
Sep 29, 2003 | 9.264 | 9.495 | 9.226 | 9.480 | 15,348 | +0.25(+2.75%) |
Sep 26, 2003 | 9.364 | 9.364 | 9.226 | 9.226 | 2,471 | -0.19(-2.04%) |
Sep 25, 2003 | 9.879 | 9.879 | 9.418 | 9.418 | 11,446 | -0.52(-5.26%) |
Sep 24, 2003 | 10.13 | 10.16 | 9.956 | 9.941 | 5,592 | -0.23(-2.27%) |
Sep 23, 2003 | 10.16 | 10.17 | 10.15 | 10.17 | 2,861 | -0.05(-0.53%) |
Sep 22, 2003 | 10.30 | 10.34 | 10.30 | 10.23 | 10,925 | -0.12(-1.12%) |
Sep 19, 2003 | 10.06 | 10.34 | 10.06 | 10.34 | 18,209 | +0.28(+2.75%) |
Sep 18, 2003 | 10.01 | 10.01 | 9.972 | 10.06 | 7,934 | +0.02(+0.23%) |
Sep 17, 2003 | 9.949 | 10.06 | 9.949 | 10.04 | 4,292 | +0.11(+1.08%) |
Sep 16, 2003 | 9.695 | 9.995 | 9.764 | 9.933 | 4,032 | +0.24(+2.46%) |
Sep 15, 2003 | 9.726 | 9.802 | 9.649 | 9.695 | 2,471 | +0.01(+0.08%) |
Sep 12, 2003 | 9.779 | 9.779 | 9.687 | 9.687 | 2,731 | -0.05(-0.47%) |
Sep 11, 2003 | 9.810 | 9.841 | 9.733 | 9.733 | 4,682 | -0.07(-0.71%) |
Sep 10, 2003 | 9.956 | 9.956 | 9.802 | 9.802 | 3,251 | -0.19(-1.92%) |
Sep 09, 2003 | 10.06 | 10.06 | 9.995 | 9.995 | 1,170 | -0.07(-0.69%) |
Sep 08, 2003 | 9.726 | 10.16 | 9.726 | 10.06 | 6,503 | +0.42(+4.30%) |
Sep 05, 2003 | 9.687 | 9.764 | 9.610 | 9.649 | 4,032 | -0.06(-0.63%) |
Sep 04, 2003 | 9.764 | 9.764 | 9.703 | 9.710 | 2,341 | -0.05(-0.55%) |
Sep 03, 2003 | 9.649 | 9.818 | 9.587 | 9.764 | 29,525 | +0.10(+1.03%) |
Sep 02, 2003 | 9.533 | 9.672 | 9.533 | 9.664 | 14,177 | +0.21(+2.20%) |
Aug 29, 2003 | 9.380 | 9.495 | 9.380 | 9.457 | 6,893 | +0.18(+1.99%) |
Aug 28, 2003 | 9.357 | 9.357 | 9.264 | 9.272 | 1,820 | -0.11(-1.15%) |
Aug 27, 2003 | 9.341 | 9.380 | 9.210 | 9.380 | 8,064 | +0.05(+0.49%) |
Aug 26, 2003 | 9.280 | 9.380 | 9.226 | 9.333 | 3,511 | +0.02(+0.17%) |
Aug 25, 2003 | 9.226 | 9.318 | 9.226 | 9.318 | 1,690 | +0.15(+1.68%) |
Aug 22, 2003 | 9.149 | 9.187 | 9.103 | 9.164 | 5,983 | +0.06(+0.68%) |
Aug 21, 2003 | 9.226 | 9.249 | 9.072 | 9.103 | 6,503 | -0.15(-1.66%) |
Aug 20, 2003 | 9.303 | 9.380 | 9.226 | 9.257 | 5,723 | +0.01(+0.08%) |
Aug 19, 2003 | 9.264 | 9.326 | 9.226 | 9.249 | 6,503 | +0.04(+0.42%) |
Aug 18, 2003 | 9.064 | 9.380 | 9.064 | 9.210 | 10,015 | +0.15(+1.70%) |
Aug 15, 2003 | 9.111 | 9.141 | 9.057 | 9.057 | 1,430 | +0.01(+0.08%) |
Aug 14, 2003 | 9.041 | 9.134 | 9.041 | 9.049 | 7,283 | +0.01(+0.09%) |
Aug 13, 2003 | 9.111 | 9.134 | 9.034 | 9.041 | 3,641 | -0.05(-0.51%) |
Aug 12, 2003 | 8.995 | 9.087 | 8.995 | 9.087 | 1,430 | +0.09(+1.03%) |
Aug 11, 2003 | 8.957 | 8.995 | 8.918 | 8.995 | 4,812 | +0.08(+0.86%) |
Aug 08, 2003 | 8.957 | 8.957 | 8.918 | 8.918 | 780 | -0.08(-0.85%) |
Aug 07, 2003 | 8.957 | 8.995 | 8.926 | 8.995 | 11,185 | -0.02(-0.26%) |
Aug 06, 2003 | 9.034 | 9.072 | 9.011 | 9.018 | 7,934 | +0.01(+0.09%) |
Aug 05, 2003 | 9.072 | 9.072 | 8.995 | 9.011 | 5,853 | -0.05(-0.51%) |
Aug 04, 2003 | 9.072 | 9.103 | 9.011 | 9.057 | 6,243 | -0.05(-0.51%) |
Aug 01, 2003 | 9.080 | 9.134 | 9.034 | 9.103 | 13,006 | +0.00(+0.00%) |
Jul 31, 2003 | 9.034 | 9.149 | 8.957 | 9.103 | 18,599 | +0.11(+1.20%) |
Jul 30, 2003 | 8.995 | 8.995 | 8.918 | 8.995 | 7,674 | +0.04(+0.43%) |
Jul 29, 2003 | 8.918 | 8.957 | 8.857 | 8.957 | 9,234 | +0.07(+0.78%) |
Jul 28, 2003 | 8.918 | 8.957 | 8.849 | 8.888 | 20,811 | -0.03(-0.34%) |
Jul 25, 2003 | 8.918 | 8.918 | 8.903 | 8.918 | 1,430 | +0.02(+0.17%) |
Jul 24, 2003 | 8.880 | 8.918 | 8.880 | 8.903 | 4,812 | -0.04(-0.43%) |
Jul 23, 2003 | 8.903 | 8.941 | 8.857 | 8.941 | 6,633 | +0.03(+0.35%) |
Jul 22, 2003 | 8.803 | 8.949 | 8.803 | 8.911 | 10,015 | +0.05(+0.61%) |
Jul 21, 2003 | 8.841 | 8.880 | 8.841 | 8.857 | 5,332 | -0.02(-0.26%) |
Jul 18, 2003 | 8.880 | 8.880 | 8.841 | 8.880 | 6,113 | +0.00(+0.00%) |
Jul 17, 2003 | 8.841 | 8.895 | 8.841 | 8.880 | 7,674 | +0.02(+0.17%) |
Jul 16, 2003 | 8.903 | 8.926 | 8.857 | 8.865 | 13,657 | +0.01(+0.09%) |
Jul 15, 2003 | 9.072 | 9.072 | 8.757 | 8.857 | 32,777 | -0.20(-2.21%) |
Jul 14, 2003 | 9.241 | 9.310 | 8.918 | 9.057 | 18,599 | -0.11(-1.17%) |
Jul 11, 2003 | 9.441 | 9.441 | 9.087 | 9.164 | 24,192 | -0.29(-3.09%) |
Jul 10, 2003 | 9.503 | 9.518 | 9.457 | 9.457 | 19,640 | -0.05(-0.49%) |
Jul 09, 2003 | 9.495 | 9.603 | 9.495 | 9.503 | 30,826 | +0.01(+0.08%) |
Jul 08, 2003 | 9.526 | 9.541 | 9.395 | 9.495 | 25,103 | -0.04(-0.40%) |
Jul 07, 2003 | 9.533 | 9.726 | 9.487 | 9.533 | 26,924 | +0.04(+0.40%) |
Jul 03, 2003 | 9.441 | 9.533 | 9.287 | 9.495 | 37,329 | +0.05(+0.49%) |
Jul 02, 2003 | 9.341 | 9.703 | 9.226 | 9.449 | 92,869 | +0.15(+1.57%) |