Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.724 | 8.769 | 8.575 | 8.716 | 5,577,824 | -0.10(-1.11%) |
Sep 29, 2003 | 8.798 | 8.889 | 8.732 | 8.813 | 3,174,168 | +0.04(+0.45%) |
Sep 26, 2003 | 8.853 | 8.853 | 8.752 | 8.774 | 3,583,436 | -0.08(-0.90%) |
Sep 25, 2003 | 8.937 | 9.007 | 8.871 | 8.853 | 3,477,117 | -0.08(-0.94%) |
Sep 24, 2003 | 9.068 | 9.080 | 8.919 | 8.937 | 4,354,551 | -0.14(-1.57%) |
Sep 23, 2003 | 9.063 | 9.081 | 8.931 | 9.080 | 3,517,892 | +0.02(+0.18%) |
Sep 22, 2003 | 9.121 | 9.121 | 8.987 | 9.063 | 3,090,502 | -0.13(-1.40%) |
Sep 19, 2003 | 9.186 | 9.227 | 9.110 | 9.192 | 3,433,622 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.187 | 9.105 | 9.186 | 3,286,225 | +0.09(+0.96%) |
Sep 17, 2003 | 9.187 | 9.219 | 9.095 | 9.098 | 3,248,470 | -0.09(-0.97%) |
Sep 16, 2003 | 9.050 | 9.187 | 9.057 | 9.187 | 4,549,671 | +0.14(+1.52%) |
Sep 15, 2003 | 9.053 | 9.103 | 9.030 | 9.050 | 3,178,698 | -0.00(-0.04%) |
Sep 12, 2003 | 9.002 | 9.083 | 8.870 | 9.053 | 3,178,698 | +0.05(+0.57%) |
Sep 11, 2003 | 9.055 | 9.088 | 8.982 | 9.002 | 5,106,940 | -0.01(-0.13%) |
Sep 10, 2003 | 9.245 | 9.245 | 9.004 | 9.014 | 4,360,894 | -0.23(-2.47%) |
Sep 09, 2003 | 9.303 | 9.331 | 9.234 | 9.242 | 4,269,073 | -0.06(-0.66%) |
Sep 08, 2003 | 9.237 | 9.353 | 9.212 | 9.303 | 2,125,475 | +0.06(+0.68%) |
Sep 05, 2003 | 9.171 | 9.293 | 9.130 | 9.240 | 4,256,689 | -0.03(-0.34%) |
Sep 04, 2003 | 9.245 | 9.322 | 9.182 | 9.272 | 2,744,059 | +0.03(+0.29%) |
Sep 03, 2003 | 9.401 | 9.421 | 9.191 | 9.245 | 5,441,301 | -0.16(-1.66%) |
Sep 02, 2003 | 9.230 | 9.416 | 9.230 | 9.401 | 5,596,551 | +0.17(+1.85%) |
Aug 29, 2003 | 8.989 | 9.250 | 8.982 | 9.230 | 5,435,260 | +0.22(+2.41%) |
Aug 28, 2003 | 8.956 | 9.019 | 8.898 | 9.014 | 3,008,346 | +0.10(+1.11%) |
Aug 27, 2003 | 8.898 | 8.957 | 8.858 | 8.914 | 3,239,107 | -0.03(-0.33%) |
Aug 26, 2003 | 8.939 | 8.946 | 8.817 | 8.944 | 5,154,662 | -0.00(-0.04%) |
Aug 25, 2003 | 9.022 | 9.047 | 8.881 | 8.947 | 3,363,246 | -0.09(-0.97%) |
Aug 22, 2003 | 9.063 | 9.169 | 9.027 | 9.035 | 6,630,746 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.131 | 8.923 | 9.015 | 4,168,795 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.005 | 8.827 | 8.923 | 5,784,422 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.906 | 8.757 | 8.906 | 7,381,322 | +0.16(+1.82%) |
Aug 18, 2003 | 8.765 | 8.840 | 8.724 | 8.747 | 4,925,714 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.881 | 8.654 | 8.805 | 3,675,257 | +0.12(+1.35%) |
Aug 14, 2003 | 8.591 | 8.750 | 8.572 | 8.688 | 5,156,475 | +0.10(+1.12%) |
Aug 13, 2003 | 8.638 | 8.683 | 8.591 | 8.591 | 3,968,238 | -0.10(-1.11%) |
Aug 12, 2003 | 8.618 | 8.701 | 8.535 | 8.688 | 3,864,940 | +0.11(+1.29%) |
Aug 11, 2003 | 8.616 | 8.658 | 8.529 | 8.577 | 3,238,805 | -0.02(-0.29%) |
Aug 08, 2003 | 8.593 | 8.608 | 8.467 | 8.601 | 4,229,203 | +0.04(+0.50%) |
Aug 07, 2003 | 8.608 | 8.618 | 8.451 | 8.558 | 5,430,126 | -0.03(-0.40%) |
Aug 06, 2003 | 8.610 | 8.729 | 8.418 | 8.593 | 7,304,301 | -0.06(-0.75%) |
Aug 05, 2003 | 8.802 | 8.891 | 8.630 | 8.658 | 7,253,558 | -0.25(-2.81%) |
Aug 04, 2003 | 8.815 | 8.914 | 8.737 | 8.908 | 5,316,557 | +0.06(+0.65%) |
Aug 01, 2003 | 8.889 | 8.971 | 8.790 | 8.850 | 4,532,756 | -0.04(-0.45%) |
Jul 31, 2003 | 8.815 | 9.002 | 8.790 | 8.889 | 6,928,862 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.795 | 8.641 | 8.714 | 3,302,536 | -0.00(-0.02%) |
Jul 29, 2003 | 8.750 | 8.790 | 8.664 | 8.716 | 3,664,081 | -0.03(-0.34%) |
Jul 28, 2003 | 8.790 | 8.827 | 8.702 | 8.745 | 5,387,537 | +0.05(+0.63%) |
Jul 25, 2003 | 8.583 | 8.732 | 8.477 | 8.691 | 4,622,765 | +0.15(+1.74%) |
Jul 24, 2003 | 8.525 | 8.694 | 8.476 | 8.542 | 4,898,832 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.467 | 8.366 | 8.464 | 4,442,748 | +0.10(+1.17%) |
Jul 22, 2003 | 8.335 | 8.499 | 8.260 | 8.366 | 6,206,376 | +0.01(+0.14%) |
Jul 21, 2003 | 8.525 | 8.525 | 8.337 | 8.355 | 5,320,182 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.605 | 8.486 | 8.535 | 5,688,372 | +0.01(+0.16%) |
Jul 17, 2003 | 8.451 | 8.587 | 8.444 | 8.522 | 4,516,144 | +0.01(+0.16%) |
Jul 16, 2003 | 8.666 | 8.702 | 8.443 | 8.509 | 5,046,229 | -0.15(-1.74%) |
Jul 15, 2003 | 8.732 | 8.782 | 8.593 | 8.659 | 3,297,703 | -0.07(-0.83%) |
Jul 14, 2003 | 8.853 | 8.889 | 8.717 | 8.732 | 3,995,422 | -0.01(-0.13%) |
Jul 11, 2003 | 8.616 | 8.798 | 8.600 | 8.744 | 4,338,543 | +0.15(+1.69%) |
Jul 10, 2003 | 8.674 | 8.692 | 8.555 | 8.598 | 3,822,049 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.651 | 8.740 | 3,179,906 | -0.08(-0.96%) |
Jul 08, 2003 | 8.732 | 8.881 | 8.732 | 8.825 | 3,314,618 | +0.06(+0.64%) |
Jul 07, 2003 | 8.649 | 8.818 | 8.608 | 8.769 | 3,667,101 | +0.19(+2.18%) |
Jul 03, 2003 | 8.525 | 8.643 | 8.505 | 8.582 | 2,477,053 | -0.02(-0.25%) |
Jul 02, 2003 | 8.479 | 8.603 | 8.443 | 8.603 | 4,186,011 | +0.12(+1.46%) |