Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.89 | 11.34 | 10.51 | 10.71 | 68,299 | -0.38(-3.47%) |
Sep 29, 2003 | 10.80 | 11.34 | 10.56 | 11.10 | 92,243 | +0.22(+2.02%) |
Sep 26, 2003 | 11.39 | 11.51 | 10.87 | 10.88 | 61,873 | -0.57(-4.98%) |
Sep 25, 2003 | 11.85 | 11.97 | 11.37 | 11.45 | 62,565 | -0.40(-3.38%) |
Sep 24, 2003 | 11.94 | 12.51 | 11.84 | 11.85 | 100,176 | -0.11(-0.92%) |
Sep 23, 2003 | 11.51 | 11.99 | 11.40 | 11.96 | 56,917 | +0.48(+4.18%) |
Sep 22, 2003 | 11.90 | 11.90 | 11.20 | 11.48 | 91,189 | -0.51(-4.25%) |
Sep 19, 2003 | 12.35 | 12.71 | 11.65 | 11.99 | 129,017 | -0.46(-3.69%) |
Sep 18, 2003 | 11.13 | 12.65 | 10.80 | 12.45 | 300,797 | +1.25(+11.16%) |
Sep 17, 2003 | 11.03 | 11.25 | 10.55 | 11.20 | 106,714 | -0.05(-0.44%) |
Sep 16, 2003 | 11.35 | 11.35 | 10.96 | 11.25 | 92,032 | +0.05(+0.45%) |
Sep 15, 2003 | 10.95 | 11.31 | 10.41 | 11.20 | 120,800 | +0.12(+1.08%) |
Sep 12, 2003 | 10.25 | 11.37 | 10.25 | 11.08 | 201,500 | +0.76(+7.35%) |
Sep 11, 2003 | 10.00 | 10.50 | 10.00 | 10.32 | 216,500 | +0.20(+1.99%) |
Sep 10, 2003 | 9.700 | 10.45 | 9.410 | 10.12 | 308,800 | -0.47(-4.44%) |
Sep 09, 2003 | 9.480 | 10.59 | 9.460 | 10.59 | 320,200 | +1.17(+12.42%) |
Sep 08, 2003 | 9.400 | 9.520 | 9.230 | 9.420 | 99,500 | +0.00(+0.00%) |
Sep 05, 2003 | 9.200 | 9.610 | 9.200 | 9.420 | 164,900 | +0.20(+2.17%) |
Sep 04, 2003 | 9.199 | 9.340 | 9.060 | 9.220 | 154,500 | +0.16(+1.77%) |
Sep 03, 2003 | 9.250 | 9.310 | 9.060 | 9.060 | 152,200 | -0.19(-2.05%) |
Sep 02, 2003 | 9.200 | 9.340 | 9.100 | 9.250 | 99,100 | +0.00(+0.00%) |
Aug 29, 2003 | 9.195 | 9.390 | 9.110 | 9.250 | 46,500 | -0.04(-0.43%) |
Aug 28, 2003 | 8.900 | 9.290 | 8.900 | 9.290 | 63,900 | +0.10(+1.09%) |
Aug 27, 2003 | 9.250 | 9.250 | 8.770 | 9.190 | 108,000 | -0.03(-0.33%) |
Aug 26, 2003 | 9.030 | 9.270 | 8.760 | 9.220 | 33,600 | +0.34(+3.83%) |
Aug 25, 2003 | 9.185 | 9.185 | 8.800 | 8.880 | 149,300 | -0.24(-2.63%) |
Aug 22, 2003 | 9.150 | 9.290 | 9.030 | 9.120 | 25,100 | -0.13(-1.41%) |
Aug 21, 2003 | 9.120 | 9.360 | 9.050 | 9.250 | 57,700 | +0.00(+0.00%) |
Aug 20, 2003 | 9.081 | 9.300 | 9.000 | 9.250 | 145,800 | +0.01(+0.11%) |
Aug 19, 2003 | 9.300 | 9.320 | 9.130 | 9.240 | 127,500 | -0.03(-0.32%) |
Aug 18, 2003 | 9.160 | 9.310 | 9.120 | 9.270 | 125,300 | +0.08(+0.87%) |
Aug 15, 2003 | 9.080 | 9.260 | 9.000 | 9.190 | 22,500 | +0.11(+1.21%) |
Aug 14, 2003 | 8.890 | 9.090 | 8.890 | 9.080 | 45,300 | +0.24(+2.71%) |
Aug 13, 2003 | 8.920 | 9.089 | 8.600 | 8.840 | 40,800 | -0.26(-2.86%) |
Aug 12, 2003 | 9.120 | 9.180 | 8.950 | 9.100 | 58,100 | -0.05(-0.55%) |
Aug 11, 2003 | 9.200 | 9.270 | 8.500 | 9.150 | 93,100 | -0.15(-1.60%) |
Aug 08, 2003 | 9.011 | 9.300 | 9.010 | 9.299 | 54,900 | +0.18(+1.96%) |
Aug 07, 2003 | 9.500 | 9.750 | 8.900 | 9.120 | 75,300 | -0.30(-3.18%) |
Aug 06, 2003 | 9.500 | 9.740 | 9.250 | 9.420 | 247,100 | +0.52(+5.84%) |
Aug 05, 2003 | 8.930 | 9.440 | 8.549 | 8.900 | 94,400 | -0.10(-1.11%) |
Aug 04, 2003 | 8.870 | 9.070 | 8.470 | 9.000 | 62,300 | -0.01(-0.11%) |
Aug 01, 2003 | 9.100 | 9.250 | 8.550 | 9.010 | 141,600 | +0.03(+0.33%) |
Jul 31, 2003 | 9.100 | 9.390 | 8.800 | 8.980 | 133,600 | -0.02(-0.22%) |
Jul 30, 2003 | 8.850 | 9.270 | 8.500 | 9.000 | 61,000 | +0.10(+1.12%) |
Jul 29, 2003 | 8.880 | 8.910 | 8.600 | 8.900 | 54,000 | -0.13(-1.44%) |
Jul 28, 2003 | 8.410 | 9.040 | 8.290 | 9.030 | 64,000 | +0.61(+7.23%) |
Jul 25, 2003 | 7.920 | 8.670 | 7.920 | 8.421 | 61,600 | +0.32(+3.96%) |
Jul 24, 2003 | 7.999 | 8.116 | 7.510 | 8.100 | 80,800 | +0.18(+2.27%) |
Jul 23, 2003 | 8.240 | 8.760 | 7.340 | 7.920 | 118,700 | -0.33(-4.00%) |
Jul 22, 2003 | 8.115 | 8.260 | 7.590 | 8.250 | 73,000 | +0.15(+1.85%) |
Jul 21, 2003 | 8.550 | 8.790 | 8.020 | 8.100 | 93,800 | -0.45(-5.26%) |
Jul 18, 2003 | 8.290 | 8.660 | 8.290 | 8.550 | 71,100 | +0.06(+0.71%) |
Jul 17, 2003 | 8.540 | 8.580 | 7.940 | 8.490 | 60,600 | -0.06(-0.70%) |
Jul 16, 2003 | 8.350 | 8.550 | 8.310 | 8.550 | 22,700 | +0.15(+1.79%) |
Jul 15, 2003 | 8.450 | 8.500 | 8.290 | 8.400 | 25,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.620 | 8.850 | 8.310 | 8.370 | 58,100 | -0.15(-1.76%) |
Jul 11, 2003 | 8.380 | 8.590 | 8.130 | 8.520 | 97,600 | +0.34(+4.16%) |
Jul 10, 2003 | 8.360 | 8.570 | 7.739 | 8.180 | 83,900 | +0.09(+1.11%) |
Jul 09, 2003 | 8.300 | 8.350 | 7.810 | 8.090 | 62,500 | -0.51(-5.93%) |
Jul 08, 2003 | 8.260 | 8.839 | 8.260 | 8.600 | 136,300 | +0.28(+3.38%) |
Jul 07, 2003 | 7.700 | 8.890 | 7.700 | 8.319 | 116,900 | +0.78(+10.33%) |
Jul 03, 2003 | 7.620 | 7.690 | 7.410 | 7.540 | 9,600 | +0.02(+0.27%) |
Jul 02, 2003 | 7.250 | 7.590 | 7.220 | 7.520 | 202,051 | +0.37(+5.17%) |