Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.980 | 8.082 | 7.682 | 7.742 | 4,356,759 | -0.26(-3.19%) |
Sep 29, 2003 | 7.827 | 7.997 | 7.699 | 7.997 | 4,289,230 | +0.40(+5.26%) |
Sep 26, 2003 | 7.606 | 7.972 | 7.436 | 7.597 | 4,959,118 | -0.14(-1.86%) |
Sep 25, 2003 | 7.929 | 8.184 | 7.691 | 7.741 | 3,783,600 | -0.13(-1.63%) |
Sep 24, 2003 | 8.508 | 8.669 | 7.802 | 7.870 | 7,582,792 | -0.67(-7.87%) |
Sep 23, 2003 | 8.584 | 8.712 | 8.438 | 8.542 | 3,556,713 | -0.07(-0.87%) |
Sep 22, 2003 | 8.559 | 8.827 | 8.423 | 8.617 | 4,059,008 | -0.17(-1.96%) |
Sep 19, 2003 | 9.035 | 9.061 | 8.542 | 8.788 | 5,567,233 | -0.28(-3.10%) |
Sep 18, 2003 | 9.018 | 9.222 | 8.720 | 9.069 | 3,966,328 | +0.02(+0.19%) |
Sep 17, 2003 | 8.848 | 9.103 | 8.848 | 9.052 | 2,999,966 | +0.18(+2.01%) |
Sep 16, 2003 | 8.746 | 8.882 | 8.584 | 8.874 | 3,891,493 | +0.31(+3.68%) |
Sep 15, 2003 | 9.069 | 9.180 | 8.550 | 8.559 | 6,479,044 | -0.88(-9.29%) |
Sep 12, 2003 | 9.231 | 9.435 | 9.035 | 9.435 | 2,561,198 | +0.08(+0.82%) |
Sep 11, 2003 | 9.027 | 9.529 | 9.001 | 9.359 | 4,720,175 | +0.46(+5.16%) |
Sep 10, 2003 | 9.605 | 9.631 | 8.806 | 8.899 | 6,222,219 | -0.87(-8.89%) |
Sep 09, 2003 | 9.826 | 9.929 | 9.503 | 9.767 | 11,487,428 | -0.54(-5.28%) |
Sep 08, 2003 | 9.852 | 10.45 | 9.784 | 10.31 | 6,758,202 | +0.86(+9.09%) |
Sep 05, 2003 | 9.384 | 9.682 | 9.324 | 9.452 | 2,884,668 | -0.04(-0.45%) |
Sep 04, 2003 | 9.435 | 9.563 | 9.282 | 9.495 | 3,582,151 | +0.02(+0.18%) |
Sep 03, 2003 | 9.478 | 9.690 | 9.393 | 9.478 | 3,315,218 | -0.01(-0.09%) |
Sep 02, 2003 | 9.605 | 9.733 | 9.282 | 9.486 | 2,893,837 | -0.18(-1.85%) |
Aug 29, 2003 | 9.571 | 9.716 | 9.418 | 9.665 | 1,226,648 | +0.08(+0.80%) |
Aug 28, 2003 | 9.597 | 9.631 | 9.248 | 9.588 | 1,865,596 | +0.20(+2.18%) |
Aug 27, 2003 | 9.112 | 9.410 | 8.933 | 9.384 | 2,572,952 | +0.26(+2.89%) |
Aug 26, 2003 | 8.891 | 9.146 | 8.754 | 9.120 | 2,682,029 | +0.20(+2.29%) |
Aug 25, 2003 | 9.112 | 9.154 | 8.788 | 8.916 | 1,974,908 | -0.26(-2.87%) |
Aug 22, 2003 | 9.571 | 9.605 | 9.137 | 9.180 | 2,865,274 | -0.24(-2.53%) |
Aug 21, 2003 | 9.146 | 9.503 | 9.129 | 9.418 | 4,801,160 | +0.35(+3.85%) |
Aug 20, 2003 | 9.214 | 9.256 | 8.925 | 9.069 | 3,915,613 | -0.20(-2.11%) |
Aug 19, 2003 | 8.882 | 9.418 | 8.874 | 9.265 | 5,063,039 | +0.43(+4.81%) |
Aug 18, 2003 | 8.380 | 8.857 | 8.321 | 8.840 | 4,370,845 | +0.49(+5.91%) |
Aug 15, 2003 | 8.193 | 8.511 | 8.167 | 8.346 | 1,507,451 | +0.14(+1.69%) |
Aug 14, 2003 | 8.499 | 8.550 | 8.193 | 8.207 | 3,915,965 | -0.08(-0.95%) |
Aug 13, 2003 | 7.921 | 8.508 | 7.921 | 8.287 | 7,864,842 | +0.31(+3.84%) |
Aug 12, 2003 | 7.487 | 7.980 | 7.427 | 7.980 | 5,971,624 | +0.33(+4.34%) |
Aug 11, 2003 | 7.444 | 7.691 | 7.436 | 7.648 | 2,680,384 | +0.20(+2.74%) |
Aug 08, 2003 | 7.529 | 7.717 | 7.427 | 7.444 | 2,697,897 | -0.07(-0.91%) |
Aug 07, 2003 | 7.308 | 7.722 | 7.300 | 7.512 | 3,633,634 | +0.07(+0.91%) |
Aug 06, 2003 | 7.070 | 7.682 | 7.061 | 7.444 | 3,716,147 | +0.37(+5.29%) |
Aug 05, 2003 | 7.385 | 7.540 | 7.070 | 7.070 | 2,164,853 | -0.38(-5.14%) |
Aug 04, 2003 | 7.555 | 7.614 | 7.317 | 7.453 | 2,277,809 | -0.12(-1.57%) |
Aug 01, 2003 | 7.699 | 7.768 | 7.359 | 7.572 | 4,674,099 | +0.34(+4.71%) |
Jul 31, 2003 | 7.189 | 7.444 | 7.135 | 7.232 | 2,502,075 | +0.13(+1.80%) |
Jul 30, 2003 | 7.002 | 7.215 | 6.806 | 7.104 | 4,739,569 | +0.09(+1.34%) |
Jul 29, 2003 | 7.146 | 7.274 | 6.891 | 7.010 | 3,642,802 | -0.08(-1.08%) |
Jul 28, 2003 | 6.917 | 7.138 | 6.902 | 7.087 | 2,489,499 | +0.19(+2.71%) |
Jul 25, 2003 | 6.806 | 6.985 | 6.738 | 6.900 | 2,802,273 | +0.16(+2.40%) |
Jul 24, 2003 | 6.934 | 7.189 | 6.738 | 6.738 | 9,657,211 | -0.71(-9.59%) |
Jul 23, 2003 | 7.249 | 7.546 | 7.198 | 7.453 | 7,985,556 | +0.25(+3.42%) |
Jul 22, 2003 | 7.257 | 7.274 | 6.908 | 7.206 | 7,672,194 | +0.69(+10.57%) |
Jul 21, 2003 | 6.593 | 6.696 | 6.423 | 6.517 | 1,760,162 | -0.15(-2.30%) |
Jul 18, 2003 | 6.764 | 6.874 | 6.355 | 6.670 | 3,597,549 | +0.03(+0.51%) |
Jul 17, 2003 | 7.010 | 7.053 | 6.593 | 6.636 | 5,405,198 | -0.71(-9.62%) |
Jul 16, 2003 | 7.751 | 7.785 | 7.189 | 7.342 | 3,903,153 | -0.20(-2.60%) |
Jul 15, 2003 | 7.793 | 7.963 | 7.368 | 7.538 | 4,104,264 | +0.02(+0.23%) |
Jul 14, 2003 | 7.368 | 7.648 | 7.308 | 7.521 | 5,586,680 | +0.39(+5.49%) |
Jul 11, 2003 | 7.146 | 7.308 | 6.976 | 7.129 | 2,089,862 | +0.01(+0.12%) |
Jul 10, 2003 | 7.393 | 7.393 | 6.976 | 7.121 | 3,152,895 | -0.37(-4.89%) |
Jul 09, 2003 | 7.427 | 7.768 | 7.274 | 7.487 | 7,650,684 | +0.00(+0.00%) |
Jul 08, 2003 | 6.696 | 7.572 | 6.551 | 7.487 | 11,263,396 | +0.72(+10.69%) |
Jul 07, 2003 | 6.465 | 6.764 | 6.398 | 6.764 | 6,383,367 | +0.43(+6.71%) |
Jul 03, 2003 | 6.126 | 6.372 | 6.075 | 6.338 | 3,553,824 | +0.01(+0.13%) |
Jul 02, 2003 | 5.862 | 6.338 | 5.709 | 6.330 | 7,840,820 | +0.52(+8.93%) |