Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.438 | 9.477 | 9.332 | 9.431 | 9,395,157 | -0.03(-0.35%) |
Sep 29, 2003 | 9.445 | 9.517 | 9.390 | 9.464 | 8,079,183 | +0.03(+0.31%) |
Sep 26, 2003 | 9.444 | 9.492 | 9.414 | 9.435 | 9,618,653 | -0.04(-0.39%) |
Sep 25, 2003 | 9.556 | 9.620 | 9.472 | 9.472 | 8,216,311 | -0.08(-0.79%) |
Sep 24, 2003 | 9.572 | 9.713 | 9.558 | 9.547 | 9,694,414 | -0.03(-0.26%) |
Sep 23, 2003 | 9.550 | 9.609 | 9.506 | 9.572 | 6,918,521 | +0.04(+0.44%) |
Sep 22, 2003 | 9.551 | 9.547 | 9.441 | 9.530 | 8,106,836 | -0.02(-0.22%) |
Sep 19, 2003 | 9.537 | 9.572 | 9.500 | 9.551 | 7,723,863 | +0.01(+0.15%) |
Sep 18, 2003 | 9.539 | 9.563 | 9.507 | 9.537 | 9,822,830 | -0.00(-0.03%) |
Sep 17, 2003 | 9.636 | 9.648 | 9.539 | 9.539 | 9,611,077 | -0.10(-1.00%) |
Sep 16, 2003 | 9.626 | 9.658 | 9.564 | 9.636 | 7,445,062 | +0.03(+0.34%) |
Sep 15, 2003 | 9.577 | 9.655 | 9.540 | 9.603 | 7,531,808 | -0.03(-0.27%) |
Sep 12, 2003 | 9.675 | 9.703 | 9.556 | 9.629 | 10,650,901 | -0.07(-0.75%) |
Sep 11, 2003 | 9.715 | 9.754 | 9.667 | 9.702 | 8,051,909 | +0.07(+0.70%) |
Sep 10, 2003 | 9.721 | 9.748 | 9.592 | 9.634 | 13,910,530 | -0.06(-0.59%) |
Sep 09, 2003 | 9.766 | 9.766 | 9.653 | 9.691 | 7,932,964 | -0.08(-0.81%) |
Sep 08, 2003 | 9.636 | 9.770 | 9.633 | 9.770 | 9,647,442 | +0.13(+1.37%) |
Sep 05, 2003 | 9.708 | 9.720 | 9.559 | 9.638 | 11,980,132 | -0.09(-0.92%) |
Sep 04, 2003 | 9.760 | 9.787 | 9.704 | 9.728 | 9,111,431 | -0.03(-0.32%) |
Sep 03, 2003 | 9.754 | 9.841 | 9.723 | 9.760 | 10,953,188 | +0.03(+0.31%) |
Sep 02, 2003 | 9.633 | 9.737 | 9.573 | 9.729 | 14,693,902 | +0.11(+1.15%) |
Aug 29, 2003 | 9.658 | 9.690 | 9.596 | 9.618 | 7,032,541 | -0.04(-0.41%) |
Aug 28, 2003 | 9.550 | 9.663 | 9.488 | 9.658 | 10,145,573 | +0.12(+1.22%) |
Aug 27, 2003 | 9.523 | 9.596 | 9.523 | 9.542 | 6,144,240 | +0.01(+0.12%) |
Aug 26, 2003 | 9.530 | 9.576 | 9.438 | 9.530 | 8,607,619 | -0.02(-0.21%) |
Aug 25, 2003 | 9.504 | 9.573 | 9.477 | 9.550 | 6,305,991 | +0.07(+0.75%) |
Aug 22, 2003 | 9.636 | 9.636 | 9.443 | 9.478 | 7,100,348 | -0.13(-1.33%) |
Aug 21, 2003 | 9.592 | 9.655 | 9.544 | 9.606 | 7,714,393 | +0.02(+0.25%) |
Aug 20, 2003 | 9.517 | 9.608 | 9.489 | 9.583 | 7,707,196 | +0.07(+0.69%) |
Aug 19, 2003 | 9.580 | 9.606 | 9.457 | 9.517 | 9,948,972 | -0.06(-0.66%) |
Aug 18, 2003 | 9.642 | 9.649 | 9.570 | 9.580 | 9,136,433 | -0.03(-0.33%) |
Aug 15, 2003 | 9.642 | 9.662 | 9.585 | 9.612 | 7,293,539 | -0.19(-1.91%) |
Aug 14, 2003 | 9.731 | 9.801 | 9.667 | 9.799 | 11,313,812 | +0.13(+1.37%) |
Aug 13, 2003 | 9.801 | 9.806 | 9.639 | 9.667 | 8,127,292 | -0.09(-0.91%) |
Aug 12, 2003 | 9.682 | 9.764 | 9.630 | 9.756 | 10,049,735 | +0.09(+0.97%) |
Aug 11, 2003 | 9.641 | 9.737 | 9.622 | 9.662 | 7,972,360 | +0.05(+0.55%) |
Aug 08, 2003 | 9.604 | 9.628 | 9.498 | 9.609 | 8,421,625 | +0.07(+0.75%) |
Aug 07, 2003 | 9.362 | 9.566 | 9.339 | 9.538 | 8,995,138 | +0.18(+1.95%) |
Aug 06, 2003 | 9.339 | 9.435 | 9.306 | 9.356 | 11,460,031 | +0.01(+0.11%) |
Aug 05, 2003 | 9.339 | 9.424 | 9.288 | 9.345 | 10,269,821 | +0.02(+0.18%) |
Aug 04, 2003 | 9.373 | 9.411 | 9.246 | 9.328 | 12,838,129 | -0.05(-0.53%) |
Aug 01, 2003 | 9.542 | 9.563 | 9.376 | 9.378 | 10,766,058 | -0.14(-1.47%) |
Jul 31, 2003 | 9.570 | 9.669 | 9.444 | 9.518 | 8,818,614 | +0.04(+0.43%) |
Jul 30, 2003 | 9.517 | 9.543 | 9.440 | 9.477 | 7,489,003 | +0.00(+0.00%) |
Jul 29, 2003 | 9.537 | 9.562 | 9.438 | 9.477 | 8,240,555 | -0.10(-1.07%) |
Jul 28, 2003 | 9.583 | 9.633 | 9.517 | 9.580 | 9,385,308 | -0.02(-0.21%) |
Jul 25, 2003 | 9.464 | 9.609 | 9.439 | 9.600 | 8,790,961 | +0.12(+1.30%) |
Jul 24, 2003 | 9.537 | 9.608 | 9.451 | 9.477 | 9,067,869 | -0.03(-0.31%) |
Jul 23, 2003 | 9.583 | 9.620 | 9.444 | 9.506 | 7,382,937 | -0.07(-0.73%) |
Jul 22, 2003 | 9.593 | 9.629 | 9.480 | 9.576 | 10,557,335 | +0.06(+0.62%) |
Jul 21, 2003 | 9.596 | 9.609 | 9.465 | 9.517 | 10,337,628 | -0.08(-0.88%) |
Jul 18, 2003 | 9.490 | 9.624 | 9.444 | 9.601 | 12,728,275 | +0.16(+1.73%) |
Jul 17, 2003 | 9.432 | 9.490 | 9.358 | 9.438 | 11,729,741 | +0.01(+0.06%) |
Jul 16, 2003 | 9.422 | 9.471 | 9.390 | 9.432 | 10,004,278 | +0.01(+0.14%) |
Jul 15, 2003 | 9.530 | 9.535 | 9.393 | 9.419 | 10,989,554 | -0.11(-1.15%) |
Jul 14, 2003 | 9.662 | 9.695 | 9.511 | 9.529 | 7,671,967 | -0.11(-1.11%) |
Jul 11, 2003 | 9.546 | 9.641 | 9.509 | 9.636 | 6,800,333 | +0.12(+1.29%) |
Jul 10, 2003 | 9.609 | 9.609 | 9.440 | 9.513 | 10,456,573 | -0.10(-1.00%) |
Jul 09, 2003 | 9.692 | 9.698 | 9.584 | 9.609 | 7,971,602 | -0.09(-0.91%) |
Jul 08, 2003 | 9.642 | 9.712 | 9.596 | 9.698 | 8,690,577 | +0.02(+0.23%) |
Jul 07, 2003 | 9.537 | 9.692 | 9.523 | 9.675 | 11,208,883 | +0.18(+1.90%) |
Jul 03, 2003 | 9.570 | 9.570 | 9.451 | 9.494 | 6,501,076 | -0.10(-0.99%) |
Jul 02, 2003 | 9.563 | 9.589 | 9.459 | 9.589 | 11,257,749 | +0.03(+0.28%) |