Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.108 | 9.112 | 8.888 | 9.002 | 5,626,060 | -0.11(-1.16%) |
Sep 29, 2003 | 9.069 | 9.173 | 9.014 | 9.108 | 2,405,415 | +0.06(+0.65%) |
Sep 26, 2003 | 9.122 | 9.153 | 9.021 | 9.049 | 3,318,373 | -0.07(-0.78%) |
Sep 25, 2003 | 9.222 | 9.263 | 9.120 | 9.120 | 3,282,032 | -0.10(-1.08%) |
Sep 24, 2003 | 9.348 | 9.348 | 9.183 | 9.220 | 4,839,315 | -0.12(-1.33%) |
Sep 23, 2003 | 9.316 | 9.367 | 9.218 | 9.344 | 1,950,164 | +0.03(+0.35%) |
Sep 22, 2003 | 9.407 | 9.407 | 9.230 | 9.312 | 2,804,681 | -0.18(-1.91%) |
Sep 19, 2003 | 9.530 | 9.550 | 9.448 | 9.493 | 3,629,241 | -0.04(-0.38%) |
Sep 18, 2003 | 9.257 | 9.550 | 9.263 | 9.530 | 5,916,301 | +0.27(+2.95%) |
Sep 17, 2003 | 9.155 | 9.295 | 9.155 | 9.257 | 3,696,521 | +0.06(+0.66%) |
Sep 16, 2003 | 9.051 | 9.216 | 9.051 | 9.196 | 5,086,830 | +0.18(+1.99%) |
Sep 15, 2003 | 8.990 | 9.059 | 8.978 | 9.016 | 4,481,302 | +0.05(+0.54%) |
Sep 12, 2003 | 9.010 | 9.012 | 8.888 | 8.968 | 3,587,497 | -0.08(-0.88%) |
Sep 11, 2003 | 8.976 | 9.067 | 8.927 | 9.047 | 6,052,336 | +0.26(+2.97%) |
Sep 10, 2003 | 8.864 | 8.864 | 8.760 | 8.786 | 7,238,346 | -0.08(-0.92%) |
Sep 09, 2003 | 8.907 | 8.923 | 8.845 | 8.868 | 2,956,431 | -0.04(-0.43%) |
Sep 08, 2003 | 8.766 | 8.931 | 8.764 | 8.907 | 3,530,529 | +0.17(+1.98%) |
Sep 05, 2003 | 8.735 | 8.825 | 8.715 | 8.733 | 3,471,597 | -0.09(-1.06%) |
Sep 04, 2003 | 8.919 | 8.947 | 8.825 | 8.827 | 5,052,944 | -0.14(-1.59%) |
Sep 03, 2003 | 9.031 | 9.033 | 8.898 | 8.970 | 3,502,045 | -0.07(-0.79%) |
Sep 02, 2003 | 8.837 | 9.057 | 8.833 | 9.041 | 2,713,336 | +0.25(+2.80%) |
Aug 29, 2003 | 8.735 | 8.809 | 8.713 | 8.795 | 3,022,239 | -0.01(-0.09%) |
Aug 28, 2003 | 8.766 | 8.819 | 8.642 | 8.803 | 1,506,699 | +0.05(+0.61%) |
Aug 27, 2003 | 8.817 | 8.817 | 8.735 | 8.750 | 1,746,357 | -0.07(-0.76%) |
Aug 26, 2003 | 8.809 | 8.823 | 8.658 | 8.817 | 2,444,212 | -0.01(-0.12%) |
Aug 25, 2003 | 8.884 | 8.892 | 8.776 | 8.827 | 1,367,718 | -0.04(-0.50%) |
Aug 22, 2003 | 9.031 | 9.055 | 8.872 | 8.872 | 2,436,355 | -0.09(-1.00%) |
Aug 21, 2003 | 8.959 | 9.041 | 8.919 | 8.961 | 2,504,618 | +0.01(+0.16%) |
Aug 20, 2003 | 8.919 | 8.998 | 8.907 | 8.947 | 2,677,486 | -0.04(-0.50%) |
Aug 19, 2003 | 9.010 | 9.016 | 8.902 | 8.992 | 3,036,481 | +0.00(+0.05%) |
Aug 18, 2003 | 9.000 | 9.010 | 8.961 | 8.988 | 1,581,838 | +0.02(+0.23%) |
Aug 15, 2003 | 9.041 | 9.049 | 8.904 | 8.968 | 1,286,686 | -0.08(-0.90%) |
Aug 14, 2003 | 9.010 | 9.071 | 8.937 | 9.049 | 3,057,598 | +0.06(+0.68%) |
Aug 13, 2003 | 9.041 | 9.053 | 8.943 | 8.988 | 2,488,903 | -0.02(-0.27%) |
Aug 12, 2003 | 8.959 | 9.021 | 8.923 | 9.012 | 3,640,045 | +0.05(+0.55%) |
Aug 11, 2003 | 9.000 | 9.061 | 8.876 | 8.964 | 2,463,365 | -0.00(-0.05%) |
Aug 08, 2003 | 8.919 | 9.082 | 8.917 | 8.968 | 3,196,089 | +0.05(+0.59%) |
Aug 07, 2003 | 8.817 | 8.957 | 8.762 | 8.915 | 4,845,699 | +0.11(+1.23%) |
Aug 06, 2003 | 8.603 | 8.878 | 8.577 | 8.807 | 5,510,651 | +0.20(+2.29%) |
Aug 05, 2003 | 8.780 | 8.817 | 8.595 | 8.609 | 3,032,552 | -0.15(-1.67%) |
Aug 04, 2003 | 8.636 | 8.803 | 8.481 | 8.756 | 3,033,043 | +0.12(+1.42%) |
Aug 01, 2003 | 8.786 | 8.819 | 8.628 | 8.634 | 4,621,757 | -0.21(-2.42%) |
Jul 31, 2003 | 8.868 | 9.006 | 8.837 | 8.847 | 4,247,538 | +0.03(+0.35%) |
Jul 30, 2003 | 8.833 | 8.884 | 8.754 | 8.817 | 3,633,169 | +0.01(+0.09%) |
Jul 29, 2003 | 8.911 | 8.949 | 8.795 | 8.809 | 4,378,662 | -0.10(-1.12%) |
Jul 28, 2003 | 8.980 | 8.992 | 8.909 | 8.909 | 4,860,924 | -0.08(-0.88%) |
Jul 25, 2003 | 8.868 | 9.004 | 8.866 | 8.988 | 4,004,442 | +0.15(+1.68%) |
Jul 24, 2003 | 8.939 | 9.059 | 8.839 | 8.839 | 3,009,470 | -0.08(-0.89%) |
Jul 23, 2003 | 8.919 | 8.921 | 8.841 | 8.919 | 4,773,999 | -0.01(-0.14%) |
Jul 22, 2003 | 8.766 | 9.000 | 8.735 | 8.931 | 3,979,396 | +0.21(+2.36%) |
Jul 21, 2003 | 8.809 | 8.809 | 8.674 | 8.725 | 2,922,545 | -0.08(-0.95%) |
Jul 18, 2003 | 8.715 | 8.827 | 8.658 | 8.809 | 2,456,981 | +0.13(+1.48%) |
Jul 17, 2003 | 8.827 | 8.827 | 8.646 | 8.680 | 3,839,923 | -0.15(-1.66%) |
Jul 16, 2003 | 8.878 | 8.907 | 8.735 | 8.827 | 4,238,207 | -0.05(-0.53%) |
Jul 15, 2003 | 8.821 | 9.002 | 8.797 | 8.874 | 6,524,285 | +0.07(+0.79%) |
Jul 14, 2003 | 8.609 | 8.841 | 8.609 | 8.805 | 6,643,622 | +0.25(+2.88%) |
Jul 11, 2003 | 8.501 | 8.566 | 8.477 | 8.558 | 4,645,330 | +0.11(+1.28%) |
Jul 10, 2003 | 8.481 | 8.487 | 8.349 | 8.450 | 4,869,272 | -0.03(-0.36%) |
Jul 09, 2003 | 8.430 | 8.511 | 8.420 | 8.481 | 5,016,112 | +0.02(+0.26%) |
Jul 08, 2003 | 8.271 | 8.461 | 8.237 | 8.459 | 4,763,194 | +0.14(+1.66%) |
Jul 07, 2003 | 8.161 | 8.342 | 8.161 | 8.320 | 3,929,304 | +0.20(+2.41%) |
Jul 03, 2003 | 8.112 | 8.198 | 8.106 | 8.125 | 3,017,819 | +0.01(+0.18%) |
Jul 02, 2003 | 8.074 | 8.143 | 8.063 | 8.110 | 4,451,345 | +0.02(+0.25%) |