Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.846 | 9.846 | 9.479 | 9.707 | 14,702,613 | -0.16(-1.59%) |
Sep 29, 2003 | 9.846 | 9.908 | 9.749 | 9.865 | 6,840,992 | +0.02(+0.19%) |
Sep 26, 2003 | 9.990 | 10.03 | 9.829 | 9.846 | 7,458,502 | -0.14(-1.44%) |
Sep 25, 2003 | 9.913 | 10.09 | 9.913 | 9.990 | 9,438,276 | +0.10(+1.00%) |
Sep 24, 2003 | 9.997 | 10.08 | 9.850 | 9.891 | 12,015,243 | -0.11(-1.07%) |
Sep 23, 2003 | 10.09 | 10.09 | 9.801 | 9.997 | 12,071,113 | +0.06(+0.64%) |
Sep 22, 2003 | 9.969 | 10.05 | 9.825 | 9.934 | 7,565,163 | -0.15(-1.47%) |
Sep 19, 2003 | 10.03 | 10.17 | 9.962 | 10.08 | 7,988,865 | +0.07(+0.75%) |
Sep 18, 2003 | 9.876 | 10.04 | 9.764 | 10.01 | 10,592,832 | +0.11(+1.11%) |
Sep 17, 2003 | 10.02 | 10.03 | 9.895 | 9.896 | 8,741,639 | -0.07(-0.73%) |
Sep 16, 2003 | 9.857 | 10.01 | 9.730 | 9.969 | 9,876,681 | +0.11(+1.14%) |
Sep 15, 2003 | 9.764 | 9.904 | 9.764 | 9.857 | 15,930,682 | +0.23(+2.43%) |
Sep 12, 2003 | 9.636 | 9.707 | 9.408 | 9.623 | 15,066,436 | -0.01(-0.14%) |
Sep 11, 2003 | 9.597 | 9.687 | 9.519 | 9.636 | 9,178,173 | +0.09(+0.90%) |
Sep 10, 2003 | 9.633 | 9.758 | 9.547 | 9.550 | 12,002,946 | -0.16(-1.66%) |
Sep 09, 2003 | 9.923 | 9.981 | 9.691 | 9.711 | 14,687,109 | -0.33(-3.31%) |
Sep 08, 2003 | 10.18 | 10.19 | 10.01 | 10.04 | 11,123,730 | -0.15(-1.47%) |
Sep 05, 2003 | 10.45 | 10.45 | 10.06 | 10.19 | 13,988,601 | -0.26(-2.47%) |
Sep 04, 2003 | 10.30 | 10.46 | 10.11 | 10.45 | 13,560,621 | +0.15(+1.47%) |
Sep 03, 2003 | 10.27 | 10.34 | 10.23 | 10.30 | 11,841,752 | +0.10(+0.99%) |
Sep 02, 2003 | 10.24 | 10.28 | 10.09 | 10.20 | 9,591,183 | -0.06(-0.60%) |
Aug 29, 2003 | 10.20 | 10.28 | 10.15 | 10.26 | 9,478,106 | +0.07(+0.64%) |
Aug 28, 2003 | 9.969 | 10.26 | 9.969 | 10.20 | 10,293,968 | +0.24(+2.37%) |
Aug 27, 2003 | 9.782 | 9.975 | 9.780 | 9.960 | 7,543,777 | +0.12(+1.20%) |
Aug 26, 2003 | 9.857 | 9.891 | 9.691 | 9.842 | 8,895,081 | -0.04(-0.45%) |
Aug 25, 2003 | 9.876 | 9.902 | 9.736 | 9.887 | 7,051,106 | -0.01(-0.09%) |
Aug 22, 2003 | 10.09 | 10.09 | 9.863 | 9.896 | 7,883,541 | -0.10(-1.05%) |
Aug 21, 2003 | 9.932 | 10.15 | 9.913 | 10.00 | 11,205,530 | +0.07(+0.70%) |
Aug 20, 2003 | 9.838 | 9.984 | 9.801 | 9.932 | 12,579,021 | +0.08(+0.82%) |
Aug 19, 2003 | 9.812 | 9.896 | 9.726 | 9.851 | 22,991,680 | +0.13(+1.37%) |
Aug 18, 2003 | 9.539 | 9.793 | 9.418 | 9.719 | 34,595,516 | +0.57(+6.26%) |
Aug 15, 2003 | 9.043 | 9.146 | 9.006 | 9.146 | 4,717,400 | +0.12(+1.28%) |
Aug 14, 2003 | 8.941 | 9.072 | 8.911 | 9.030 | 7,876,591 | +0.08(+0.88%) |
Aug 13, 2003 | 9.043 | 9.081 | 8.903 | 8.952 | 7,836,493 | -0.09(-1.01%) |
Aug 12, 2003 | 8.819 | 9.051 | 8.808 | 9.043 | 10,343,422 | +0.29(+3.27%) |
Aug 11, 2003 | 8.782 | 8.858 | 8.692 | 8.757 | 5,440,501 | -0.01(-0.17%) |
Aug 08, 2003 | 8.660 | 8.868 | 8.656 | 8.772 | 7,714,060 | +0.13(+1.45%) |
Aug 07, 2003 | 8.641 | 8.677 | 8.529 | 8.647 | 8,857,389 | +0.08(+0.92%) |
Aug 06, 2003 | 8.580 | 8.651 | 8.538 | 8.568 | 11,119,987 | -0.02(-0.26%) |
Aug 05, 2003 | 8.740 | 8.782 | 8.591 | 8.591 | 9,739,813 | -0.14(-1.61%) |
Aug 04, 2003 | 8.720 | 8.763 | 8.518 | 8.731 | 10,184,099 | -0.06(-0.68%) |
Aug 01, 2003 | 8.896 | 8.909 | 8.735 | 8.791 | 9,735,536 | -0.10(-1.18%) |
Jul 31, 2003 | 8.914 | 9.072 | 8.845 | 8.896 | 9,238,320 | +0.04(+0.46%) |
Jul 30, 2003 | 8.881 | 8.888 | 8.757 | 8.855 | 13,559,552 | -0.03(-0.34%) |
Jul 29, 2003 | 9.040 | 9.053 | 8.847 | 8.884 | 12,317,582 | -0.16(-1.74%) |
Jul 28, 2003 | 9.021 | 9.111 | 8.971 | 9.042 | 9,320,120 | +0.02(+0.23%) |
Jul 25, 2003 | 8.828 | 9.042 | 8.819 | 9.021 | 9,483,185 | +0.21(+2.40%) |
Jul 24, 2003 | 8.894 | 8.993 | 8.808 | 8.810 | 9,017,246 | -0.07(-0.84%) |
Jul 23, 2003 | 8.838 | 8.894 | 8.752 | 8.884 | 7,283,140 | +0.09(+1.06%) |
Jul 22, 2003 | 8.550 | 8.868 | 8.550 | 8.791 | 11,667,459 | +0.09(+1.08%) |
Jul 21, 2003 | 8.744 | 8.836 | 8.692 | 8.697 | 8,725,333 | -0.10(-1.13%) |
Jul 18, 2003 | 8.763 | 8.832 | 8.679 | 8.797 | 7,685,991 | +0.07(+0.84%) |
Jul 17, 2003 | 8.793 | 8.898 | 8.712 | 8.724 | 9,077,126 | -0.08(-0.91%) |
Jul 16, 2003 | 8.810 | 8.871 | 8.709 | 8.804 | 9,875,879 | -0.00(-0.04%) |
Jul 15, 2003 | 8.898 | 8.987 | 8.679 | 8.808 | 14,159,151 | -0.02(-0.25%) |
Jul 14, 2003 | 8.817 | 8.914 | 8.744 | 8.830 | 12,527,696 | +0.06(+0.73%) |
Jul 11, 2003 | 8.548 | 8.832 | 8.535 | 8.767 | 19,555,010 | +0.31(+3.67%) |
Jul 10, 2003 | 8.408 | 8.473 | 8.185 | 8.456 | 14,087,777 | +0.05(+0.58%) |
Jul 09, 2003 | 8.492 | 8.503 | 8.408 | 8.408 | 11,605,441 | -0.07(-0.77%) |
Jul 08, 2003 | 8.179 | 8.550 | 8.176 | 8.473 | 17,163,830 | +0.33(+4.11%) |
Jul 07, 2003 | 7.987 | 8.149 | 7.914 | 8.138 | 11,156,343 | +0.26(+3.30%) |
Jul 03, 2003 | 7.884 | 7.940 | 7.856 | 7.878 | 6,093,565 | -0.08(-1.03%) |
Jul 02, 2003 | 7.992 | 8.041 | 7.934 | 7.960 | 10,280,067 | +0.00(+0.02%) |