Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.922 | 8.024 | 7.627 | 7.686 | 4,388,636 | -0.25(-3.19%) |
Sep 29, 2003 | 7.770 | 7.939 | 7.644 | 7.939 | 4,320,613 | +0.40(+5.26%) |
Sep 26, 2003 | 7.551 | 7.914 | 7.382 | 7.542 | 4,995,402 | -0.14(-1.86%) |
Sep 25, 2003 | 7.872 | 8.125 | 7.635 | 7.685 | 3,811,283 | -0.13(-1.63%) |
Sep 24, 2003 | 8.446 | 8.606 | 7.745 | 7.812 | 7,638,272 | -0.67(-7.87%) |
Sep 23, 2003 | 8.522 | 8.649 | 8.377 | 8.480 | 3,582,736 | -0.07(-0.87%) |
Sep 22, 2003 | 8.497 | 8.763 | 8.361 | 8.554 | 4,088,706 | -0.17(-1.96%) |
Sep 19, 2003 | 8.970 | 8.995 | 8.480 | 8.725 | 5,607,966 | -0.28(-3.10%) |
Sep 18, 2003 | 8.953 | 9.155 | 8.657 | 9.003 | 3,995,347 | +0.02(+0.19%) |
Sep 17, 2003 | 8.784 | 9.037 | 8.784 | 8.986 | 3,021,915 | +0.18(+2.01%) |
Sep 16, 2003 | 8.682 | 8.818 | 8.522 | 8.809 | 3,919,966 | +0.31(+3.68%) |
Sep 15, 2003 | 9.003 | 9.113 | 8.488 | 8.497 | 6,526,449 | -0.87(-9.29%) |
Sep 12, 2003 | 9.164 | 9.367 | 8.970 | 9.367 | 2,579,937 | +0.08(+0.82%) |
Sep 11, 2003 | 8.961 | 9.459 | 8.936 | 9.291 | 4,754,710 | +0.46(+5.16%) |
Sep 10, 2003 | 9.535 | 9.561 | 8.742 | 8.834 | 6,267,745 | -0.86(-8.89%) |
Sep 09, 2003 | 9.755 | 9.856 | 9.434 | 9.696 | 11,571,476 | -0.54(-5.28%) |
Sep 08, 2003 | 9.780 | 10.37 | 9.713 | 10.24 | 6,807,649 | +0.85(+9.09%) |
Sep 05, 2003 | 9.316 | 9.611 | 9.257 | 9.383 | 2,905,774 | -0.04(-0.45%) |
Sep 04, 2003 | 9.367 | 9.493 | 9.215 | 9.426 | 3,608,360 | +0.02(+0.18%) |
Sep 03, 2003 | 9.409 | 9.620 | 9.324 | 9.409 | 3,339,474 | -0.01(-0.09%) |
Sep 02, 2003 | 9.535 | 9.662 | 9.215 | 9.417 | 2,915,009 | -0.18(-1.85%) |
Aug 29, 2003 | 9.502 | 9.645 | 9.350 | 9.595 | 1,235,623 | +0.08(+0.80%) |
Aug 28, 2003 | 9.527 | 9.561 | 9.181 | 9.519 | 1,879,246 | +0.20(+2.18%) |
Aug 27, 2003 | 9.046 | 9.341 | 8.868 | 9.316 | 2,591,777 | +0.26(+2.89%) |
Aug 26, 2003 | 8.826 | 9.079 | 8.691 | 9.054 | 2,701,653 | +0.20(+2.29%) |
Aug 25, 2003 | 9.046 | 9.088 | 8.725 | 8.851 | 1,989,358 | -0.26(-2.87%) |
Aug 22, 2003 | 9.502 | 9.535 | 9.071 | 9.113 | 2,886,238 | -0.24(-2.53%) |
Aug 21, 2003 | 9.079 | 9.434 | 9.062 | 9.350 | 4,836,288 | +0.35(+3.85%) |
Aug 20, 2003 | 9.147 | 9.189 | 8.860 | 9.003 | 3,944,261 | -0.19(-2.11%) |
Aug 19, 2003 | 8.818 | 9.350 | 8.809 | 9.198 | 5,100,083 | +0.42(+4.81%) |
Aug 18, 2003 | 8.319 | 8.792 | 8.260 | 8.775 | 4,402,825 | +0.49(+5.91%) |
Aug 15, 2003 | 8.133 | 8.449 | 8.108 | 8.285 | 1,518,481 | +0.14(+1.69%) |
Aug 14, 2003 | 8.437 | 8.488 | 8.133 | 8.148 | 3,944,617 | -0.08(-0.95%) |
Aug 13, 2003 | 7.863 | 8.446 | 7.863 | 8.226 | 7,922,386 | +0.30(+3.84%) |
Aug 12, 2003 | 7.432 | 7.922 | 7.373 | 7.922 | 6,015,316 | +0.33(+4.34%) |
Aug 11, 2003 | 7.390 | 7.635 | 7.382 | 7.593 | 2,699,995 | +0.20(+2.74%) |
Aug 08, 2003 | 7.475 | 7.660 | 7.373 | 7.390 | 2,717,637 | -0.07(-0.91%) |
Aug 07, 2003 | 7.255 | 7.666 | 7.247 | 7.458 | 3,660,220 | +0.07(+0.91%) |
Aug 06, 2003 | 7.019 | 7.627 | 7.010 | 7.390 | 3,743,336 | +0.37(+5.29%) |
Aug 05, 2003 | 7.331 | 7.485 | 7.019 | 7.019 | 2,180,692 | -0.38(-5.14%) |
Aug 04, 2003 | 7.500 | 7.559 | 7.264 | 7.399 | 2,294,475 | -0.12(-1.57%) |
Aug 01, 2003 | 7.644 | 7.711 | 7.306 | 7.517 | 4,708,297 | +0.34(+4.71%) |
Jul 31, 2003 | 7.137 | 7.390 | 7.084 | 7.179 | 2,520,382 | +0.13(+1.80%) |
Jul 30, 2003 | 6.951 | 7.162 | 6.757 | 7.052 | 4,774,246 | +0.09(+1.33%) |
Jul 29, 2003 | 7.095 | 7.221 | 6.841 | 6.959 | 3,669,455 | -0.08(-1.08%) |
Jul 28, 2003 | 6.867 | 7.086 | 6.852 | 7.035 | 2,507,713 | +0.19(+2.71%) |
Jul 25, 2003 | 6.757 | 6.934 | 6.689 | 6.850 | 2,822,776 | +0.16(+2.40%) |
Jul 24, 2003 | 6.883 | 7.137 | 6.689 | 6.689 | 9,727,869 | -0.71(-9.59%) |
Jul 23, 2003 | 7.196 | 7.492 | 7.145 | 7.399 | 8,043,982 | +0.24(+3.42%) |
Jul 22, 2003 | 7.204 | 7.221 | 6.858 | 7.154 | 7,728,328 | +0.68(+10.57%) |
Jul 21, 2003 | 6.546 | 6.647 | 6.377 | 6.470 | 1,773,041 | -0.15(-2.30%) |
Jul 18, 2003 | 6.715 | 6.824 | 6.309 | 6.622 | 3,623,871 | +0.03(+0.51%) |
Jul 17, 2003 | 6.959 | 7.002 | 6.546 | 6.588 | 5,444,746 | -0.70(-9.62%) |
Jul 16, 2003 | 7.694 | 7.728 | 7.137 | 7.289 | 3,931,711 | -0.19(-2.60%) |
Jul 15, 2003 | 7.736 | 7.905 | 7.314 | 7.483 | 4,134,293 | +0.02(+0.23%) |
Jul 14, 2003 | 7.314 | 7.593 | 7.255 | 7.466 | 5,627,555 | +0.39(+5.49%) |
Jul 11, 2003 | 7.095 | 7.255 | 6.926 | 7.078 | 2,105,153 | +0.01(+0.12%) |
Jul 10, 2003 | 7.340 | 7.340 | 6.926 | 7.069 | 3,175,963 | -0.36(-4.89%) |
Jul 09, 2003 | 7.373 | 7.711 | 7.221 | 7.432 | 7,706,661 | +0.00(+0.00%) |
Jul 08, 2003 | 6.647 | 7.517 | 6.503 | 7.432 | 11,345,806 | +0.72(+10.69%) |
Jul 07, 2003 | 6.418 | 6.715 | 6.351 | 6.715 | 6,430,071 | +0.42(+6.71%) |
Jul 03, 2003 | 6.081 | 6.326 | 6.030 | 6.292 | 3,579,826 | +0.01(+0.13%) |
Jul 02, 2003 | 5.819 | 6.292 | 5.667 | 6.284 | 7,898,188 | +0.52(+8.93%) |