Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.943 | 9.988 | 9.665 | 9.848 | 11,461,124 | -0.20(-2.01%) |
Sep 29, 2003 | 10.23 | 10.41 | 9.967 | 10.05 | 6,806,944 | -0.11(-1.11%) |
Sep 26, 2003 | 10.27 | 10.34 | 10.00 | 10.16 | 8,811,560 | -0.17(-1.60%) |
Sep 25, 2003 | 10.15 | 10.50 | 10.13 | 10.33 | 9,624,626 | +0.20(+1.97%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.08 | 10.13 | 7,278,308 | -0.24(-2.29%) |
Sep 23, 2003 | 9.992 | 10.43 | 9.967 | 10.37 | 6,797,000 | +0.35(+3.44%) |
Sep 22, 2003 | 10.13 | 10.20 | 9.963 | 10.02 | 7,048,500 | -0.32(-3.12%) |
Sep 19, 2003 | 10.31 | 10.41 | 10.21 | 10.34 | 7,329,728 | -0.04(-0.36%) |
Sep 18, 2003 | 10.13 | 10.40 | 10.01 | 10.38 | 6,520,270 | +0.26(+2.59%) |
Sep 17, 2003 | 9.930 | 10.16 | 9.928 | 10.12 | 8,868,298 | +0.16(+1.63%) |
Sep 16, 2003 | 9.890 | 9.975 | 9.840 | 9.955 | 5,158,948 | +0.14(+1.43%) |
Sep 15, 2003 | 9.887 | 9.973 | 9.785 | 9.815 | 4,754,400 | -0.07(-0.68%) |
Sep 12, 2003 | 9.877 | 9.963 | 9.707 | 9.883 | 9,621,400 | +0.02(+0.18%) |
Sep 11, 2003 | 9.745 | 10.11 | 9.675 | 9.865 | 32,093,200 | +0.77(+8.44%) |
Sep 10, 2003 | 9.467 | 9.482 | 9.057 | 9.098 | 10,027,400 | -0.41(-4.31%) |
Sep 09, 2003 | 9.610 | 9.630 | 9.482 | 9.508 | 4,778,400 | -0.16(-1.71%) |
Sep 08, 2003 | 9.490 | 9.700 | 9.485 | 9.672 | 4,595,600 | +0.20(+2.06%) |
Sep 05, 2003 | 9.693 | 9.635 | 9.390 | 9.477 | 6,041,590 | -0.21(-2.19%) |
Sep 04, 2003 | 9.803 | 9.838 | 9.572 | 9.690 | 5,519,000 | -0.15(-1.52%) |
Sep 03, 2003 | 9.863 | 9.998 | 9.785 | 9.840 | 6,801,400 | +0.00(+0.03%) |
Sep 02, 2003 | 9.810 | 9.863 | 9.523 | 9.838 | 7,203,800 | +0.13(+1.34%) |
Aug 29, 2003 | 9.690 | 9.794 | 9.580 | 9.707 | 3,099,600 | -0.02(-0.15%) |
Aug 28, 2003 | 9.637 | 9.738 | 9.410 | 9.723 | 4,238,400 | +0.18(+1.83%) |
Aug 27, 2003 | 9.510 | 9.575 | 9.438 | 9.547 | 2,622,800 | +0.01(+0.13%) |
Aug 26, 2003 | 9.373 | 9.598 | 9.152 | 9.535 | 7,147,800 | +0.04(+0.37%) |
Aug 25, 2003 | 9.290 | 9.500 | 9.290 | 9.500 | 3,125,400 | +0.15(+1.60%) |
Aug 22, 2003 | 9.588 | 9.797 | 9.273 | 9.350 | 6,721,800 | -0.26(-2.70%) |
Aug 21, 2003 | 9.125 | 9.688 | 9.125 | 9.610 | 8,859,400 | +0.47(+5.20%) |
Aug 20, 2003 | 9.065 | 9.227 | 9.027 | 9.135 | 7,196,800 | -0.06(-0.71%) |
Aug 19, 2003 | 9.045 | 9.223 | 8.953 | 9.200 | 5,534,000 | +0.15(+1.63%) |
Aug 18, 2003 | 8.635 | 9.055 | 8.630 | 9.053 | 4,362,200 | +0.46(+5.38%) |
Aug 15, 2003 | 8.595 | 8.668 | 8.410 | 8.590 | 2,166,200 | +0.01(+0.12%) |
Aug 14, 2003 | 8.557 | 8.643 | 8.473 | 8.580 | 3,616,200 | -0.02(-0.17%) |
Aug 13, 2003 | 8.512 | 8.605 | 8.363 | 8.595 | 4,310,400 | +0.14(+1.66%) |
Aug 12, 2003 | 8.410 | 8.500 | 8.318 | 8.455 | 5,136,600 | +0.14(+1.68%) |
Aug 11, 2003 | 8.287 | 8.473 | 8.137 | 8.315 | 8,566,200 | +0.37(+4.66%) |
Aug 08, 2003 | 7.918 | 8.010 | 7.850 | 7.945 | 2,889,400 | +0.02(+0.19%) |
Aug 07, 2003 | 7.912 | 8.000 | 7.838 | 7.930 | 3,604,000 | +0.04(+0.51%) |
Aug 06, 2003 | 8.070 | 8.082 | 7.820 | 7.890 | 6,637,200 | -0.22(-2.68%) |
Aug 05, 2003 | 8.227 | 8.352 | 8.043 | 8.107 | 4,679,000 | -0.17(-2.05%) |
Aug 04, 2003 | 8.102 | 8.375 | 8.075 | 8.277 | 5,034,800 | +0.13(+1.56%) |
Aug 01, 2003 | 8.082 | 8.300 | 8.025 | 8.150 | 5,981,000 | -0.03(-0.40%) |
Jul 31, 2003 | 8.182 | 8.338 | 8.012 | 8.182 | 7,608,400 | +0.16(+2.03%) |
Jul 30, 2003 | 8.020 | 8.040 | 7.805 | 8.020 | 6,696,200 | +0.01(+0.09%) |
Jul 29, 2003 | 8.190 | 8.273 | 7.982 | 8.012 | 8,025,200 | -0.23(-2.76%) |
Jul 28, 2003 | 8.270 | 8.328 | 8.182 | 8.240 | 3,540,600 | -0.01(-0.12%) |
Jul 25, 2003 | 8.185 | 8.295 | 8.070 | 8.250 | 4,057,000 | +0.13(+1.60%) |
Jul 24, 2003 | 8.443 | 8.480 | 8.085 | 8.120 | 3,997,400 | -0.23(-2.73%) |
Jul 23, 2003 | 8.315 | 8.425 | 8.135 | 8.348 | 5,092,000 | +0.03(+0.36%) |
Jul 22, 2003 | 8.230 | 8.485 | 8.207 | 8.318 | 4,549,400 | +0.18(+2.21%) |
Jul 21, 2003 | 8.387 | 8.412 | 8.012 | 8.137 | 6,521,600 | -0.24(-2.84%) |
Jul 18, 2003 | 8.688 | 8.695 | 8.305 | 8.375 | 4,562,600 | -0.18(-2.10%) |
Jul 17, 2003 | 8.600 | 8.795 | 8.520 | 8.555 | 4,752,400 | -0.23(-2.59%) |
Jul 16, 2003 | 8.797 | 8.835 | 8.682 | 8.783 | 5,077,600 | +0.01(+0.09%) |
Jul 15, 2003 | 8.672 | 8.789 | 8.623 | 8.775 | 4,334,000 | +0.17(+1.92%) |
Jul 14, 2003 | 8.765 | 8.912 | 8.598 | 8.610 | 5,078,000 | -0.05(-0.55%) |
Jul 11, 2003 | 8.518 | 8.670 | 8.510 | 8.658 | 4,972,000 | +0.09(+1.08%) |
Jul 10, 2003 | 8.562 | 8.678 | 8.490 | 8.565 | 6,018,400 | -0.13(-1.52%) |
Jul 09, 2003 | 8.685 | 8.797 | 8.630 | 8.697 | 5,452,400 | -0.04(-0.40%) |
Jul 08, 2003 | 8.580 | 8.800 | 8.572 | 8.732 | 6,041,400 | +0.07(+0.81%) |
Jul 07, 2003 | 8.625 | 8.682 | 8.533 | 8.662 | 5,890,200 | +0.20(+2.33%) |
Jul 03, 2003 | 8.283 | 8.575 | 8.227 | 8.465 | 6,292,400 | +0.07(+0.83%) |
Jul 02, 2003 | 8.175 | 8.402 | 8.137 | 8.395 | 8,551,400 | +0.19(+2.32%) |