Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.050 | 9.600 | 9.050 | 9.260 | 458,994 | +0.15(+1.65%) |
Sep 29, 2003 | 9.400 | 9.420 | 8.750 | 9.110 | 464,120 | -0.08(-0.87%) |
Sep 26, 2003 | 10.20 | 10.25 | 9.060 | 9.190 | 932,286 | -0.98(-9.64%) |
Sep 25, 2003 | 10.70 | 10.70 | 10.10 | 10.17 | 543,845 | -0.58(-5.40%) |
Sep 24, 2003 | 11.06 | 11.07 | 10.42 | 10.75 | 770,299 | -0.31(-2.80%) |
Sep 23, 2003 | 10.64 | 11.15 | 10.30 | 11.06 | 554,068 | +0.55(+5.23%) |
Sep 22, 2003 | 10.45 | 10.56 | 10.15 | 10.51 | 349,450 | +0.08(+0.77%) |
Sep 19, 2003 | 10.00 | 10.67 | 9.910 | 10.43 | 828,779 | +0.39(+3.88%) |
Sep 18, 2003 | 10.05 | 10.09 | 9.890 | 10.04 | 596,480 | -0.04(-0.40%) |
Sep 17, 2003 | 9.970 | 10.10 | 9.600 | 10.08 | 1,501,631 | +0.22(+2.23%) |
Sep 16, 2003 | 9.300 | 10.02 | 9.220 | 9.860 | 952,703 | +0.67(+7.29%) |
Sep 15, 2003 | 9.000 | 9.240 | 8.950 | 9.190 | 223,900 | +0.15(+1.66%) |
Sep 12, 2003 | 9.180 | 9.420 | 8.910 | 9.040 | 125,700 | -0.12(-1.31%) |
Sep 11, 2003 | 9.400 | 9.400 | 8.760 | 9.160 | 407,300 | -0.14(-1.51%) |
Sep 10, 2003 | 9.470 | 9.500 | 9.200 | 9.300 | 194,500 | -0.17(-1.80%) |
Sep 09, 2003 | 9.240 | 9.500 | 9.150 | 9.470 | 532,000 | +0.30(+3.27%) |
Sep 08, 2003 | 9.000 | 9.220 | 8.700 | 9.170 | 114,300 | +0.28(+3.15%) |
Sep 05, 2003 | 9.070 | 9.200 | 8.800 | 8.890 | 109,992 | -0.07(-0.78%) |
Sep 04, 2003 | 9.290 | 9.380 | 8.620 | 8.960 | 388,700 | -0.35(-3.76%) |
Sep 03, 2003 | 8.990 | 9.380 | 8.560 | 9.310 | 682,900 | +0.37(+4.14%) |
Sep 02, 2003 | 7.900 | 9.000 | 7.670 | 8.940 | 925,000 | +1.08(+13.74%) |
Aug 29, 2003 | 7.820 | 7.861 | 7.610 | 7.860 | 80,700 | +0.06(+0.77%) |
Aug 28, 2003 | 7.540 | 7.800 | 7.430 | 7.800 | 82,000 | +0.26(+3.48%) |
Aug 27, 2003 | 7.450 | 7.650 | 7.360 | 7.538 | 93,700 | +0.19(+2.56%) |
Aug 26, 2003 | 7.580 | 7.580 | 7.300 | 7.350 | 136,000 | -0.17(-2.26%) |
Aug 25, 2003 | 7.790 | 7.890 | 7.380 | 7.520 | 252,000 | -0.21(-2.72%) |
Aug 22, 2003 | 7.830 | 7.860 | 7.660 | 7.730 | 187,300 | +0.07(+0.91%) |
Aug 21, 2003 | 7.360 | 7.660 | 7.360 | 7.660 | 262,900 | +0.26(+3.53%) |
Aug 20, 2003 | 7.270 | 7.480 | 7.270 | 7.399 | 125,600 | -0.04(-0.55%) |
Aug 19, 2003 | 7.360 | 7.480 | 7.350 | 7.440 | 206,700 | +0.10(+1.35%) |
Aug 18, 2003 | 7.270 | 7.400 | 7.270 | 7.341 | 110,200 | -0.06(-0.80%) |
Aug 15, 2003 | 7.410 | 7.500 | 7.350 | 7.400 | 66,100 | -0.05(-0.67%) |
Aug 14, 2003 | 7.500 | 7.630 | 7.260 | 7.450 | 72,100 | -0.04(-0.53%) |
Aug 13, 2003 | 7.550 | 7.560 | 7.360 | 7.490 | 482,500 | +0.00(+0.00%) |
Aug 12, 2003 | 7.020 | 7.700 | 7.010 | 7.490 | 1,087,000 | -0.51(-6.37%) |
Aug 11, 2003 | 7.890 | 8.030 | 7.730 | 8.000 | 423,900 | +0.21(+2.70%) |
Aug 08, 2003 | 7.860 | 7.900 | 7.600 | 7.790 | 430,600 | +0.05(+0.65%) |
Aug 07, 2003 | 7.350 | 7.850 | 7.350 | 7.740 | 550,000 | +0.30(+4.05%) |
Aug 06, 2003 | 6.990 | 7.450 | 6.990 | 7.439 | 492,000 | +0.36(+5.07%) |
Aug 05, 2003 | 6.920 | 7.140 | 6.780 | 7.080 | 345,600 | +0.23(+3.36%) |
Aug 04, 2003 | 6.860 | 7.340 | 6.590 | 6.850 | 234,800 | +0.03(+0.44%) |
Aug 01, 2003 | 6.800 | 7.120 | 6.800 | 6.820 | 120,700 | -0.18(-2.57%) |
Jul 31, 2003 | 6.890 | 7.160 | 6.800 | 7.000 | 197,800 | -0.12(-1.69%) |
Jul 30, 2003 | 7.080 | 7.353 | 6.903 | 7.120 | 69,200 | -0.09(-1.25%) |
Jul 29, 2003 | 6.990 | 7.290 | 6.990 | 7.210 | 185,300 | +0.16(+2.27%) |
Jul 28, 2003 | 7.350 | 7.350 | 6.980 | 7.050 | 105,200 | -0.24(-3.29%) |
Jul 25, 2003 | 7.190 | 7.350 | 7.110 | 7.290 | 108,600 | -0.01(-0.14%) |
Jul 24, 2003 | 7.420 | 7.580 | 7.150 | 7.300 | 51,100 | -0.07(-0.95%) |
Jul 23, 2003 | 7.160 | 7.590 | 6.960 | 7.370 | 305,600 | +0.29(+4.11%) |
Jul 22, 2003 | 6.860 | 7.180 | 6.680 | 7.079 | 483,300 | +0.21(+3.04%) |
Jul 21, 2003 | 6.950 | 7.030 | 6.600 | 6.870 | 131,600 | -0.08(-1.15%) |
Jul 18, 2003 | 7.040 | 7.100 | 6.850 | 6.950 | 129,100 | -0.10(-1.42%) |
Jul 17, 2003 | 7.020 | 7.060 | 6.430 | 7.050 | 490,200 | -0.05(-0.69%) |
Jul 16, 2003 | 5.740 | 7.480 | 5.070 | 7.099 | 1,197,100 | +0.61(+9.38%) |
Jul 15, 2003 | 6.630 | 7.100 | 6.300 | 6.490 | 303,600 | -0.31(-4.56%) |
Jul 14, 2003 | 7.200 | 7.300 | 6.720 | 6.800 | 209,100 | -0.49(-6.72%) |
Jul 11, 2003 | 7.320 | 7.500 | 7.050 | 7.290 | 191,864 | -0.11(-1.49%) |
Jul 10, 2003 | 7.460 | 7.650 | 7.390 | 7.400 | 73,500 | -0.06(-0.80%) |
Jul 09, 2003 | 7.770 | 7.850 | 7.280 | 7.460 | 202,500 | -0.33(-4.24%) |
Jul 08, 2003 | 8.020 | 8.020 | 7.700 | 7.790 | 322,700 | -0.11(-1.39%) |
Jul 07, 2003 | 7.500 | 8.064 | 7.360 | 7.900 | 1,076,700 | +0.61(+8.37%) |
Jul 03, 2003 | 7.350 | 7.360 | 7.240 | 7.290 | 118,800 | -0.01(-0.14%) |
Jul 02, 2003 | 7.020 | 7.370 | 6.860 | 7.300 | 92,958 | +0.38(+5.49%) |