Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.071 | 9.234 | 9.058 | 9.214 | 2,610,105 | +0.14(+1.58%) |
Sep 29, 2003 | 9.071 | 9.195 | 9.012 | 9.071 | 2,039,140 | +0.00(+0.00%) |
Sep 26, 2003 | 9.156 | 9.214 | 8.940 | 9.071 | 3,612,283 | -0.15(-1.63%) |
Sep 25, 2003 | 9.417 | 9.443 | 9.214 | 9.221 | 3,169,578 | -0.18(-1.88%) |
Sep 24, 2003 | 9.547 | 9.626 | 9.338 | 9.397 | 4,195,814 | -0.33(-3.36%) |
Sep 23, 2003 | 9.763 | 9.750 | 9.612 | 9.723 | 2,338,874 | -0.04(-0.40%) |
Sep 22, 2003 | 9.691 | 9.769 | 9.593 | 9.763 | 5,855,230 | -0.05(-0.47%) |
Sep 19, 2003 | 9.626 | 9.808 | 9.612 | 9.808 | 3,073,804 | +0.18(+1.90%) |
Sep 18, 2003 | 9.541 | 9.632 | 9.469 | 9.626 | 3,145,213 | -0.12(-1.21%) |
Sep 17, 2003 | 9.776 | 9.900 | 9.697 | 9.743 | 2,424,687 | -0.03(-0.33%) |
Sep 16, 2003 | 9.736 | 9.789 | 9.626 | 9.776 | 2,375,651 | +0.13(+1.35%) |
Sep 15, 2003 | 9.743 | 9.743 | 9.626 | 9.645 | 2,252,294 | -0.07(-0.67%) |
Sep 12, 2003 | 9.756 | 9.789 | 9.521 | 9.710 | 4,131,913 | -0.13(-1.33%) |
Sep 11, 2003 | 9.632 | 9.854 | 9.586 | 9.841 | 5,111,105 | +0.22(+2.24%) |
Sep 10, 2003 | 9.893 | 9.952 | 9.612 | 9.626 | 3,382,579 | -0.26(-2.64%) |
Sep 09, 2003 | 10.05 | 10.05 | 9.815 | 9.887 | 6,355,246 | -0.16(-1.62%) |
Sep 08, 2003 | 10.07 | 10.22 | 10.04 | 10.05 | 3,781,611 | -0.01(-0.06%) |
Sep 05, 2003 | 10.05 | 10.19 | 9.880 | 10.06 | 5,011,501 | +0.01(+0.06%) |
Sep 04, 2003 | 10.06 | 10.08 | 9.945 | 10.05 | 4,564,658 | -0.01(-0.13%) |
Sep 03, 2003 | 10.08 | 10.13 | 9.984 | 10.06 | 3,958,601 | -0.01(-0.13%) |
Sep 02, 2003 | 9.965 | 10.08 | 9.756 | 10.08 | 5,325,179 | +0.19(+1.91%) |
Aug 29, 2003 | 9.789 | 9.945 | 9.782 | 9.887 | 2,432,962 | +0.10(+1.07%) |
Aug 28, 2003 | 9.619 | 9.795 | 9.508 | 9.782 | 9,911,751 | +0.25(+2.67%) |
Aug 27, 2003 | 9.267 | 9.560 | 9.201 | 9.528 | 5,988,394 | +0.16(+1.67%) |
Aug 26, 2003 | 9.306 | 9.391 | 9.117 | 9.371 | 6,008,008 | +0.03(+0.35%) |
Aug 25, 2003 | 9.136 | 9.384 | 9.071 | 9.338 | 3,322,969 | +0.16(+1.78%) |
Aug 22, 2003 | 9.156 | 9.312 | 9.143 | 9.175 | 3,211,105 | +0.11(+1.22%) |
Aug 21, 2003 | 8.882 | 9.064 | 8.882 | 9.064 | 5,952,996 | +0.17(+1.91%) |
Aug 20, 2003 | 8.803 | 8.940 | 8.745 | 8.895 | 5,477,804 | +0.02(+0.22%) |
Aug 19, 2003 | 8.855 | 8.966 | 8.777 | 8.875 | 4,191,063 | +0.01(+0.15%) |
Aug 18, 2003 | 8.940 | 8.979 | 8.849 | 8.862 | 3,250,947 | -0.07(-0.73%) |
Aug 15, 2003 | 8.888 | 8.973 | 8.869 | 8.927 | 1,365,045 | +0.07(+0.81%) |
Aug 14, 2003 | 8.784 | 8.882 | 8.621 | 8.855 | 5,587,370 | +0.13(+1.50%) |
Aug 13, 2003 | 8.934 | 8.934 | 8.634 | 8.725 | 12,918,897 | -0.22(-2.41%) |
Aug 12, 2003 | 8.745 | 8.953 | 8.516 | 8.940 | 3,901,290 | +0.26(+3.01%) |
Aug 11, 2003 | 8.745 | 8.797 | 8.581 | 8.679 | 3,154,560 | -0.03(-0.37%) |
Aug 08, 2003 | 8.803 | 8.927 | 8.627 | 8.712 | 3,656,875 | +0.00(+0.00%) |
Aug 07, 2003 | 8.679 | 8.829 | 8.575 | 8.712 | 2,964,545 | +0.03(+0.38%) |
Aug 06, 2003 | 8.810 | 8.855 | 8.647 | 8.679 | 1,420,058 | -0.22(-2.42%) |
Aug 05, 2003 | 8.901 | 9.006 | 8.758 | 8.895 | 2,178,587 | +0.01(+0.15%) |
Aug 04, 2003 | 8.973 | 9.071 | 8.797 | 8.882 | 8,161,924 | -0.09(-1.02%) |
Aug 01, 2003 | 9.006 | 9.032 | 8.738 | 8.973 | 1,197,709 | -0.03(-0.36%) |
Jul 31, 2003 | 8.771 | 9.156 | 8.771 | 9.006 | 3,525,550 | +0.27(+3.06%) |
Jul 30, 2003 | 8.901 | 8.940 | 8.705 | 8.738 | 1,412,855 | -0.16(-1.83%) |
Jul 29, 2003 | 9.006 | 9.071 | 8.705 | 8.901 | 1,786,297 | -0.14(-1.52%) |
Jul 28, 2003 | 8.999 | 9.058 | 8.810 | 9.038 | 2,219,654 | -0.01(-0.07%) |
Jul 25, 2003 | 8.673 | 9.045 | 8.653 | 9.045 | 1,742,471 | +0.31(+3.59%) |
Jul 24, 2003 | 8.588 | 8.921 | 8.529 | 8.732 | 2,664,198 | +0.14(+1.67%) |
Jul 23, 2003 | 8.718 | 8.718 | 8.386 | 8.588 | 4,391,499 | -0.05(-0.53%) |
Jul 22, 2003 | 8.425 | 8.712 | 8.242 | 8.634 | 2,103,806 | +0.19(+2.24%) |
Jul 21, 2003 | 8.594 | 8.601 | 8.366 | 8.444 | 2,299,185 | -0.15(-1.75%) |
Jul 18, 2003 | 8.497 | 8.653 | 8.405 | 8.594 | 2,820,808 | +0.13(+1.54%) |
Jul 17, 2003 | 8.679 | 8.712 | 8.464 | 8.464 | 3,274,546 | -0.35(-3.93%) |
Jul 16, 2003 | 8.581 | 8.810 | 8.523 | 8.810 | 2,665,424 | +0.23(+2.66%) |
Jul 15, 2003 | 8.712 | 8.712 | 8.516 | 8.581 | 2,420,090 | -0.13(-1.50%) |
Jul 14, 2003 | 8.875 | 8.875 | 8.660 | 8.712 | 2,892,983 | -0.03(-0.37%) |
Jul 11, 2003 | 8.810 | 8.862 | 8.705 | 8.745 | 4,036,293 | -0.07(-0.74%) |
Jul 10, 2003 | 8.849 | 8.875 | 8.621 | 8.810 | 1,599,806 | -0.14(-1.53%) |
Jul 09, 2003 | 9.006 | 9.058 | 8.771 | 8.947 | 1,827,211 | -0.07(-0.72%) |
Jul 08, 2003 | 8.855 | 9.012 | 8.725 | 9.012 | 3,153,335 | +0.16(+1.77%) |
Jul 07, 2003 | 8.549 | 8.869 | 8.542 | 8.855 | 3,264,585 | +0.37(+4.30%) |
Jul 03, 2003 | 8.666 | 8.679 | 8.490 | 8.490 | 1,150,971 | -0.24(-2.77%) |
Jul 02, 2003 | 8.627 | 8.777 | 8.529 | 8.732 | 4,677,595 | +0.11(+1.29%) |