Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.440 | 8.548 | 8.306 | 8.501 | 64,601 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,448 | +0.05(+0.56%) |
Sep 26, 2003 | 8.479 | 8.494 | 8.393 | 8.429 | 259,790 | -0.06(-0.68%) |
Sep 25, 2003 | 8.573 | 8.620 | 8.487 | 8.487 | 82,622 | -0.08(-0.93%) |
Sep 24, 2003 | 8.782 | 8.819 | 8.620 | 8.566 | 62,383 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.800 | 8.620 | 8.800 | 68,205 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.674 | 87,613 | -0.03(-0.33%) |
Sep 19, 2003 | 8.728 | 8.764 | 8.656 | 8.703 | 66,541 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.692 | 8.775 | 135,856 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,850 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,560 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,314 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.746 | 8.891 | 82,900 | -0.01(-0.16%) |
Sep 11, 2003 | 8.782 | 8.941 | 8.768 | 8.905 | 53,788 | +0.09(+0.98%) |
Sep 10, 2003 | 8.847 | 8.956 | 8.786 | 8.819 | 63,769 | -0.03(-0.33%) |
Sep 09, 2003 | 8.800 | 8.963 | 8.775 | 8.847 | 76,245 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.800 | 8.800 | 74,859 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,146 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,719 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,432 | +0.20(+2.21%) |
Sep 02, 2003 | 9.071 | 9.071 | 8.837 | 8.981 | 96,208 | -0.04(-0.48%) |
Aug 29, 2003 | 9.161 | 9.161 | 9.024 | 9.024 | 54,065 | -0.06(-0.71%) |
Aug 28, 2003 | 9.143 | 9.197 | 9.024 | 9.089 | 93,435 | -0.02(-0.20%) |
Aug 27, 2003 | 9.125 | 9.277 | 9.075 | 9.107 | 82,622 | -0.05(-0.59%) |
Aug 26, 2003 | 9.039 | 9.197 | 8.945 | 9.161 | 48,520 | +0.13(+1.40%) |
Aug 25, 2003 | 9.197 | 9.201 | 9.035 | 9.035 | 113,953 | -0.14(-1.53%) |
Aug 22, 2003 | 9.486 | 9.486 | 9.176 | 9.176 | 65,987 | -0.35(-3.64%) |
Aug 21, 2003 | 9.331 | 9.558 | 9.298 | 9.522 | 69,314 | +0.19(+2.05%) |
Aug 20, 2003 | 9.305 | 9.378 | 9.240 | 9.331 | 37,707 | -0.01(-0.08%) |
Aug 19, 2003 | 9.251 | 9.378 | 9.201 | 9.338 | 70,146 | +0.14(+1.53%) |
Aug 18, 2003 | 9.179 | 9.262 | 9.179 | 9.197 | 51,292 | +0.02(+0.20%) |
Aug 15, 2003 | 9.089 | 9.287 | 9.089 | 9.179 | 64,323 | +0.13(+1.39%) |
Aug 14, 2003 | 9.017 | 9.143 | 9.017 | 9.053 | 44,084 | +0.04(+0.44%) |
Aug 13, 2003 | 8.945 | 9.049 | 8.894 | 9.013 | 63,492 | +0.01(+0.16%) |
Aug 12, 2003 | 8.620 | 8.999 | 8.609 | 8.999 | 103,417 | +0.41(+4.83%) |
Aug 11, 2003 | 8.584 | 8.653 | 8.476 | 8.584 | 116,171 | -0.13(-1.45%) |
Aug 08, 2003 | 8.710 | 8.750 | 8.656 | 8.710 | 79,573 | -0.04(-0.45%) |
Aug 07, 2003 | 8.945 | 8.945 | 8.674 | 8.750 | 123,102 | -0.14(-1.58%) |
Aug 06, 2003 | 8.782 | 9.006 | 8.764 | 8.891 | 112,844 | -0.05(-0.60%) |
Aug 05, 2003 | 9.107 | 9.107 | 8.909 | 8.945 | 171,622 | -0.14(-1.55%) |
Aug 04, 2003 | 9.432 | 9.432 | 9.085 | 9.085 | 154,155 | -0.32(-3.41%) |
Aug 01, 2003 | 9.738 | 9.749 | 9.406 | 9.406 | 60,442 | -0.22(-2.29%) |
Jul 31, 2003 | 9.702 | 9.731 | 9.598 | 9.626 | 40,202 | -0.02(-0.22%) |
Jul 30, 2003 | 9.684 | 9.742 | 9.504 | 9.648 | 87,059 | -0.01(-0.11%) |
Jul 29, 2003 | 9.529 | 9.677 | 9.529 | 9.659 | 36,598 | +0.13(+1.36%) |
Jul 28, 2003 | 9.648 | 9.695 | 9.515 | 9.529 | 49,629 | -0.05(-0.49%) |
Jul 25, 2003 | 9.486 | 9.594 | 9.414 | 9.576 | 47,965 | +0.10(+1.10%) |
Jul 24, 2003 | 9.468 | 9.533 | 9.450 | 9.471 | 134,747 | -0.01(-0.15%) |
Jul 23, 2003 | 9.594 | 9.594 | 9.367 | 9.486 | 91,495 | -0.11(-1.13%) |
Jul 22, 2003 | 9.630 | 9.648 | 9.305 | 9.594 | 86,227 | +0.00(+0.00%) |
Jul 21, 2003 | 9.774 | 9.781 | 9.540 | 9.594 | 64,323 | -0.07(-0.71%) |
Jul 18, 2003 | 9.702 | 9.738 | 9.601 | 9.662 | 52,401 | +0.03(+0.34%) |
Jul 17, 2003 | 9.846 | 9.846 | 9.576 | 9.630 | 70,978 | -0.13(-1.37%) |
Jul 16, 2003 | 9.882 | 9.911 | 9.576 | 9.763 | 101,476 | -0.06(-0.66%) |
Jul 15, 2003 | 10.17 | 10.17 | 9.828 | 9.828 | 71,532 | -0.30(-2.96%) |
Jul 14, 2003 | 10.01 | 10.13 | 10.01 | 10.13 | 100,367 | +0.25(+2.48%) |
Jul 11, 2003 | 9.919 | 10.06 | 9.828 | 9.882 | 98,981 | +0.05(+0.51%) |
Jul 10, 2003 | 10.06 | 10.10 | 9.828 | 9.832 | 61,274 | -0.19(-1.94%) |
Jul 09, 2003 | 10.06 | 10.09 | 9.919 | 10.03 | 113,953 | -0.09(-0.93%) |
Jul 08, 2003 | 10.10 | 10.12 | 9.976 | 10.12 | 85,395 | +0.11(+1.12%) |
Jul 07, 2003 | 10.06 | 10.19 | 9.929 | 10.01 | 105,635 | +0.06(+0.65%) |
Jul 03, 2003 | 10.12 | 10.13 | 9.944 | 9.944 | 32,716 | -0.05(-0.47%) |
Jul 02, 2003 | 9.810 | 10.07 | 9.738 | 9.991 | 146,114 | +0.32(+3.36%) |