Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.290 | 9.249 | 9.050 | 9.114 | 27,814,124 | -0.18(-1.89%) |
Sep 29, 2003 | 8.916 | 9.301 | 9.085 | 9.290 | 34,241,548 | +0.37(+4.19%) |
Sep 26, 2003 | 8.805 | 9.056 | 8.840 | 8.916 | 24,977,306 | +0.11(+1.26%) |
Sep 25, 2003 | 8.910 | 8.968 | 8.805 | 8.805 | 17,994,122 | -0.04(-0.40%) |
Sep 24, 2003 | 9.103 | 9.149 | 8.840 | 8.840 | 26,422,246 | -0.26(-2.89%) |
Sep 23, 2003 | 9.044 | 9.149 | 8.945 | 9.103 | 36,074,168 | +0.06(+0.65%) |
Sep 22, 2003 | 9.202 | 9.202 | 8.974 | 9.044 | 25,595,540 | -0.32(-3.37%) |
Sep 19, 2003 | 9.301 | 9.436 | 9.225 | 9.360 | 21,609,206 | +0.06(+0.63%) |
Sep 18, 2003 | 9.073 | 9.290 | 9.120 | 9.301 | 17,893,308 | +0.23(+2.51%) |
Sep 17, 2003 | 9.249 | 9.249 | 9.032 | 9.073 | 16,378,537 | -0.18(-1.90%) |
Sep 16, 2003 | 8.986 | 9.266 | 9.027 | 9.249 | 23,507,892 | +0.26(+2.93%) |
Sep 15, 2003 | 9.114 | 9.155 | 8.951 | 8.986 | 22,854,058 | -0.13(-1.41%) |
Sep 12, 2003 | 9.173 | 9.179 | 9.015 | 9.114 | 16,601,217 | +0.00(+0.00%) |
Sep 11, 2003 | 9.068 | 9.138 | 8.927 | 9.114 | 28,203,344 | +0.12(+1.36%) |
Sep 10, 2003 | 9.068 | 9.114 | 8.945 | 8.992 | 45,909,916 | -0.36(-3.81%) |
Sep 09, 2003 | 9.406 | 9.523 | 9.330 | 9.348 | 47,954,600 | -0.63(-6.27%) |
Sep 08, 2003 | 9.640 | 9.991 | 9.605 | 9.973 | 38,284,024 | +0.31(+3.20%) |
Sep 05, 2003 | 9.599 | 9.815 | 9.593 | 9.663 | 22,002,876 | -0.15(-1.55%) |
Sep 04, 2003 | 9.804 | 9.862 | 9.728 | 9.815 | 19,975,136 | +0.06(+0.66%) |
Sep 03, 2003 | 9.804 | 9.839 | 9.710 | 9.751 | 26,394,688 | +0.12(+1.27%) |
Sep 02, 2003 | 9.453 | 9.640 | 9.377 | 9.628 | 23,303,698 | +0.11(+1.17%) |
Aug 29, 2003 | 9.587 | 9.669 | 9.476 | 9.517 | 13,622,678 | -0.06(-0.61%) |
Aug 28, 2003 | 9.500 | 9.623 | 9.441 | 9.576 | 24,784,922 | +0.05(+0.49%) |
Aug 27, 2003 | 9.254 | 9.628 | 9.254 | 9.529 | 32,932,512 | +0.30(+3.29%) |
Aug 26, 2003 | 8.904 | 9.260 | 8.816 | 9.225 | 30,624,068 | +0.20(+2.27%) |
Aug 25, 2003 | 9.032 | 9.079 | 8.939 | 9.021 | 11,517,744 | -0.07(-0.77%) |
Aug 22, 2003 | 9.214 | 9.342 | 9.032 | 9.091 | 20,383,354 | -0.01(-0.13%) |
Aug 21, 2003 | 9.138 | 9.225 | 9.027 | 9.103 | 21,346,132 | +0.04(+0.39%) |
Aug 20, 2003 | 8.986 | 9.179 | 8.968 | 9.068 | 22,904,550 | -0.12(-1.27%) |
Aug 19, 2003 | 8.927 | 9.237 | 8.851 | 9.184 | 51,362,580 | +0.48(+5.50%) |
Aug 18, 2003 | 8.600 | 8.729 | 8.583 | 8.705 | 23,938,190 | +0.06(+0.74%) |
Aug 15, 2003 | 8.594 | 8.641 | 8.548 | 8.641 | 6,860,291 | +0.05(+0.61%) |
Aug 14, 2003 | 8.565 | 8.670 | 8.548 | 8.588 | 15,004,287 | -0.06(-0.68%) |
Aug 13, 2003 | 8.618 | 8.764 | 8.565 | 8.647 | 23,852,268 | +0.03(+0.34%) |
Aug 12, 2003 | 8.489 | 8.635 | 8.390 | 8.618 | 16,082,600 | +0.12(+1.44%) |
Aug 11, 2003 | 8.355 | 8.553 | 8.349 | 8.495 | 9,883,160 | +0.15(+1.82%) |
Aug 08, 2003 | 8.454 | 8.466 | 8.308 | 8.343 | 10,023,169 | +0.02(+0.21%) |
Aug 07, 2003 | 8.290 | 8.384 | 8.250 | 8.326 | 15,962,445 | -0.06(-0.77%) |
Aug 06, 2003 | 8.285 | 8.483 | 8.226 | 8.390 | 37,068,268 | -0.13(-1.51%) |
Aug 05, 2003 | 8.618 | 8.676 | 8.501 | 8.518 | 17,701,438 | -0.22(-2.47%) |
Aug 04, 2003 | 8.653 | 8.816 | 8.571 | 8.734 | 15,533,859 | +0.06(+0.74%) |
Aug 01, 2003 | 8.676 | 8.758 | 8.647 | 8.670 | 17,794,036 | -0.27(-3.01%) |
Jul 31, 2003 | 9.027 | 9.032 | 8.822 | 8.939 | 13,683,441 | +0.01(+0.13%) |
Jul 30, 2003 | 9.044 | 9.062 | 8.875 | 8.927 | 10,083,589 | -0.11(-1.23%) |
Jul 29, 2003 | 9.167 | 9.202 | 8.986 | 9.038 | 11,988,094 | +0.01(+0.13%) |
Jul 28, 2003 | 8.997 | 9.120 | 8.980 | 9.027 | 17,063,008 | +0.09(+0.98%) |
Jul 25, 2003 | 8.810 | 8.968 | 8.740 | 8.939 | 13,032,003 | +0.20(+2.27%) |
Jul 24, 2003 | 8.881 | 8.945 | 8.711 | 8.740 | 20,196,788 | -0.02(-0.20%) |
Jul 23, 2003 | 8.781 | 8.810 | 8.612 | 8.758 | 27,436,202 | +0.15(+1.77%) |
Jul 22, 2003 | 8.553 | 8.653 | 8.518 | 8.606 | 35,513,272 | +0.22(+2.58%) |
Jul 21, 2003 | 8.489 | 8.507 | 8.378 | 8.390 | 31,048,718 | -0.23(-2.71%) |
Jul 18, 2003 | 8.606 | 8.647 | 8.115 | 8.623 | 58,062,836 | +0.22(+2.64%) |
Jul 17, 2003 | 8.916 | 8.916 | 8.337 | 8.401 | 161,480,176 | -2.09(-19.89%) |
Jul 16, 2003 | 10.28 | 10.56 | 10.24 | 10.49 | 18,904,354 | +0.15(+1.47%) |
Jul 15, 2003 | 10.50 | 10.52 | 10.26 | 10.34 | 11,956,258 | -0.01(-0.11%) |
Jul 14, 2003 | 10.42 | 10.59 | 10.33 | 10.35 | 17,907,002 | -0.04(-0.34%) |
Jul 11, 2003 | 10.31 | 10.46 | 10.31 | 10.38 | 19,569,314 | -0.05(-0.50%) |
Jul 10, 2003 | 10.43 | 10.62 | 10.40 | 10.43 | 24,293,348 | -0.18(-1.71%) |
Jul 09, 2003 | 10.34 | 10.80 | 10.31 | 10.62 | 32,460,966 | +0.28(+2.71%) |
Jul 08, 2003 | 9.909 | 10.34 | 9.897 | 10.34 | 33,469,444 | +0.37(+3.75%) |
Jul 07, 2003 | 9.640 | 9.967 | 9.628 | 9.961 | 20,832,650 | +0.34(+3.52%) |
Jul 03, 2003 | 9.611 | 9.734 | 9.587 | 9.623 | 12,450,741 | -0.13(-1.38%) |
Jul 02, 2003 | 9.675 | 9.780 | 9.611 | 9.757 | 19,568,116 | +0.12(+1.21%) |