Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.598 | 9.606 | 9.518 | 9.567 | 662,494 | -0.05(-0.52%) |
Sep 29, 2003 | 9.544 | 9.624 | 9.539 | 9.617 | 548,707 | +0.08(+0.82%) |
Sep 26, 2003 | 9.589 | 9.606 | 9.526 | 9.539 | 725,428 | -0.05(-0.52%) |
Sep 25, 2003 | 9.614 | 9.660 | 9.599 | 9.589 | 493,077 | -0.03(-0.31%) |
Sep 24, 2003 | 9.708 | 9.713 | 9.608 | 9.619 | 470,039 | -0.09(-0.92%) |
Sep 23, 2003 | 9.587 | 9.697 | 9.566 | 9.708 | 506,563 | +0.06(+0.65%) |
Sep 22, 2003 | 9.720 | 9.740 | 9.633 | 9.646 | 513,868 | -0.12(-1.19%) |
Sep 19, 2003 | 9.760 | 9.795 | 9.729 | 9.761 | 458,239 | +0.02(+0.26%) |
Sep 18, 2003 | 9.658 | 9.749 | 9.644 | 9.736 | 549,830 | +0.10(+1.00%) |
Sep 17, 2003 | 9.653 | 9.683 | 9.626 | 9.640 | 674,294 | -0.01(-0.11%) |
Sep 16, 2003 | 9.663 | 9.681 | 9.624 | 9.651 | 611,079 | +0.02(+0.20%) |
Sep 15, 2003 | 9.699 | 9.699 | 9.612 | 9.631 | 1,086,456 | -0.06(-0.57%) |
Sep 12, 2003 | 9.735 | 9.735 | 9.656 | 9.687 | 550,392 | -0.05(-0.55%) |
Sep 11, 2003 | 9.763 | 9.809 | 9.692 | 9.740 | 417,781 | -0.01(-0.05%) |
Sep 10, 2003 | 9.765 | 9.765 | 9.695 | 9.745 | 756,333 | -0.04(-0.38%) |
Sep 09, 2003 | 9.946 | 9.946 | 9.640 | 9.783 | 570,621 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.03 | 9.895 | 9.946 | 796,510 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.998 | 10.04 | 411,038 | -0.02(-0.23%) |
Sep 04, 2003 | 10.00 | 10.11 | 9.994 | 10.06 | 589,726 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,581 | -0.08(-0.82%) |
Sep 02, 2003 | 9.815 | 10.15 | 9.797 | 10.15 | 1,157,819 | +0.34(+3.46%) |
Aug 29, 2003 | 9.744 | 9.866 | 9.742 | 9.815 | 572,588 | +0.06(+0.66%) |
Aug 28, 2003 | 9.695 | 9.777 | 9.551 | 9.751 | 756,052 | +0.07(+0.70%) |
Aug 27, 2003 | 9.610 | 9.699 | 9.503 | 9.683 | 2,394,868 | +0.36(+3.90%) |
Aug 26, 2003 | 9.370 | 9.388 | 9.256 | 9.320 | 651,536 | -0.09(-1.00%) |
Aug 25, 2003 | 9.432 | 9.450 | 9.396 | 9.414 | 375,357 | +0.00(+0.00%) |
Aug 22, 2003 | 9.485 | 9.530 | 9.409 | 9.414 | 674,856 | -0.03(-0.30%) |
Aug 21, 2003 | 9.372 | 9.521 | 9.352 | 9.443 | 1,058,923 | +0.07(+0.78%) |
Aug 20, 2003 | 9.436 | 9.446 | 9.364 | 9.370 | 302,027 | -0.07(-0.70%) |
Aug 19, 2003 | 9.432 | 9.450 | 9.405 | 9.436 | 638,612 | -0.01(-0.06%) |
Aug 18, 2003 | 9.514 | 9.518 | 9.432 | 9.441 | 539,997 | -0.01(-0.09%) |
Aug 15, 2003 | 9.439 | 9.459 | 9.432 | 9.450 | 241,341 | +0.01(+0.11%) |
Aug 14, 2003 | 9.434 | 9.468 | 9.405 | 9.439 | 555,168 | +0.01(+0.06%) |
Aug 13, 2003 | 9.516 | 9.516 | 9.407 | 9.434 | 979,693 | -0.02(-0.17%) |
Aug 12, 2003 | 9.249 | 9.450 | 9.240 | 9.450 | 1,294,645 | +0.25(+2.67%) |
Aug 11, 2003 | 9.254 | 9.281 | 9.160 | 9.204 | 500,382 | -0.05(-0.54%) |
Aug 08, 2003 | 9.138 | 9.254 | 9.108 | 9.254 | 880,235 | +0.11(+1.17%) |
Aug 07, 2003 | 9.074 | 9.167 | 9.007 | 9.147 | 504,034 | +0.10(+1.06%) |
Aug 06, 2003 | 9.064 | 9.073 | 8.996 | 9.051 | 562,754 | -0.01(-0.14%) |
Aug 05, 2003 | 9.138 | 9.165 | 9.042 | 9.064 | 647,603 | -0.08(-0.91%) |
Aug 04, 2003 | 9.176 | 9.176 | 9.078 | 9.147 | 793,981 | -0.03(-0.31%) |
Aug 01, 2003 | 9.130 | 9.219 | 9.076 | 9.176 | 1,028,860 | +0.03(+0.35%) |
Jul 31, 2003 | 9.245 | 9.386 | 9.138 | 9.144 | 1,224,968 | -0.06(-0.62%) |
Jul 30, 2003 | 9.290 | 9.318 | 9.186 | 9.201 | 835,001 | -0.06(-0.67%) |
Jul 29, 2003 | 9.254 | 9.308 | 9.183 | 9.263 | 1,352,241 | +0.01(+0.13%) |
Jul 28, 2003 | 9.153 | 9.270 | 9.153 | 9.251 | 1,974,839 | +0.10(+1.07%) |
Jul 25, 2003 | 8.827 | 9.170 | 8.783 | 9.153 | 1,965,567 | +0.33(+3.69%) |
Jul 24, 2003 | 9.090 | 9.325 | 8.811 | 8.827 | 7,153,981 | -0.06(-0.66%) |
Jul 23, 2003 | 8.854 | 8.928 | 8.783 | 8.886 | 1,549,472 | +0.06(+0.71%) |
Jul 22, 2003 | 8.720 | 8.854 | 8.701 | 8.823 | 1,432,594 | +0.14(+1.60%) |
Jul 21, 2003 | 8.779 | 8.779 | 8.649 | 8.685 | 714,751 | -0.07(-0.81%) |
Jul 18, 2003 | 8.694 | 8.781 | 8.590 | 8.756 | 848,487 | +0.11(+1.23%) |
Jul 17, 2003 | 8.542 | 8.669 | 8.542 | 8.649 | 1,107,528 | +0.08(+0.98%) |
Jul 16, 2003 | 8.651 | 8.702 | 8.528 | 8.565 | 994,584 | -0.04(-0.48%) |
Jul 15, 2003 | 8.558 | 8.631 | 8.524 | 8.606 | 915,354 | +0.05(+0.58%) |
Jul 14, 2003 | 8.765 | 8.774 | 8.542 | 8.556 | 1,627,296 | -0.15(-1.76%) |
Jul 11, 2003 | 8.791 | 8.889 | 8.706 | 8.710 | 1,010,879 | -0.11(-1.21%) |
Jul 10, 2003 | 8.809 | 8.827 | 8.767 | 8.816 | 1,554,529 | -0.01(-0.08%) |
Jul 09, 2003 | 8.800 | 8.841 | 8.775 | 8.823 | 1,988,606 | +0.00(+0.02%) |
Jul 08, 2003 | 8.886 | 8.886 | 8.694 | 8.822 | 3,638,379 | -0.06(-0.72%) |
Jul 07, 2003 | 8.783 | 8.943 | 8.779 | 8.886 | 1,491,314 | +0.13(+1.44%) |
Jul 03, 2003 | 8.734 | 8.818 | 8.722 | 8.759 | 758,581 | -0.02(-0.22%) |
Jul 02, 2003 | 8.756 | 8.818 | 8.706 | 8.779 | 1,146,862 | +0.02(+0.26%) |