Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.440 | 9.479 | 9.334 | 9.433 | 9,392,927 | -0.03(-0.35%) |
Sep 29, 2003 | 9.448 | 9.519 | 9.392 | 9.466 | 8,077,266 | +0.03(+0.31%) |
Sep 26, 2003 | 9.446 | 9.494 | 9.416 | 9.437 | 9,616,370 | -0.04(-0.39%) |
Sep 25, 2003 | 9.559 | 9.622 | 9.474 | 9.474 | 8,214,361 | -0.08(-0.79%) |
Sep 24, 2003 | 9.574 | 9.716 | 9.560 | 9.549 | 9,692,113 | -0.03(-0.26%) |
Sep 23, 2003 | 9.552 | 9.611 | 9.508 | 9.574 | 6,916,878 | +0.04(+0.44%) |
Sep 22, 2003 | 9.553 | 9.549 | 9.444 | 9.532 | 8,104,912 | -0.02(-0.22%) |
Sep 19, 2003 | 9.539 | 9.574 | 9.502 | 9.553 | 7,722,030 | +0.01(+0.15%) |
Sep 18, 2003 | 9.541 | 9.565 | 9.510 | 9.539 | 9,820,498 | -0.00(-0.03%) |
Sep 17, 2003 | 9.638 | 9.650 | 9.541 | 9.541 | 9,608,796 | -0.10(-1.00%) |
Sep 16, 2003 | 9.629 | 9.660 | 9.567 | 9.638 | 7,443,294 | +0.03(+0.34%) |
Sep 15, 2003 | 9.580 | 9.658 | 9.543 | 9.605 | 7,530,020 | -0.03(-0.27%) |
Sep 12, 2003 | 9.677 | 9.705 | 9.559 | 9.631 | 10,648,373 | -0.07(-0.75%) |
Sep 11, 2003 | 9.717 | 9.757 | 9.669 | 9.704 | 8,049,998 | +0.07(+0.70%) |
Sep 10, 2003 | 9.724 | 9.750 | 9.594 | 9.636 | 13,907,228 | -0.06(-0.59%) |
Sep 09, 2003 | 9.769 | 9.769 | 9.655 | 9.693 | 7,931,081 | -0.08(-0.81%) |
Sep 08, 2003 | 9.638 | 9.772 | 9.635 | 9.772 | 9,645,153 | +0.13(+1.37%) |
Sep 05, 2003 | 9.710 | 9.722 | 9.561 | 9.640 | 11,977,289 | -0.09(-0.92%) |
Sep 04, 2003 | 9.762 | 9.790 | 9.706 | 9.730 | 9,109,269 | -0.03(-0.32%) |
Sep 03, 2003 | 9.757 | 9.844 | 9.725 | 9.762 | 10,950,588 | +0.03(+0.31%) |
Sep 02, 2003 | 9.635 | 9.739 | 9.576 | 9.732 | 14,690,414 | +0.11(+1.15%) |
Aug 29, 2003 | 9.660 | 9.692 | 9.598 | 9.621 | 7,030,872 | -0.04(-0.41%) |
Aug 28, 2003 | 9.552 | 9.666 | 9.490 | 9.660 | 10,143,165 | +0.12(+1.22%) |
Aug 27, 2003 | 9.526 | 9.598 | 9.526 | 9.544 | 6,142,782 | +0.01(+0.12%) |
Aug 26, 2003 | 9.532 | 9.578 | 9.440 | 9.532 | 8,605,576 | -0.02(-0.21%) |
Aug 25, 2003 | 9.506 | 9.576 | 9.479 | 9.552 | 6,304,494 | +0.07(+0.75%) |
Aug 22, 2003 | 9.638 | 9.638 | 9.445 | 9.481 | 7,098,662 | -0.13(-1.33%) |
Aug 21, 2003 | 9.594 | 9.658 | 9.547 | 9.609 | 7,712,562 | +0.02(+0.25%) |
Aug 20, 2003 | 9.519 | 9.610 | 9.491 | 9.585 | 7,705,366 | +0.07(+0.69%) |
Aug 19, 2003 | 9.582 | 9.609 | 9.460 | 9.519 | 9,946,611 | -0.06(-0.66%) |
Aug 18, 2003 | 9.644 | 9.651 | 9.572 | 9.582 | 9,134,264 | -0.03(-0.33%) |
Aug 15, 2003 | 9.644 | 9.664 | 9.588 | 9.614 | 7,291,808 | -0.19(-1.91%) |
Aug 14, 2003 | 9.733 | 9.803 | 9.669 | 9.802 | 11,311,127 | +0.13(+1.37%) |
Aug 13, 2003 | 9.803 | 9.808 | 9.642 | 9.669 | 8,125,363 | -0.09(-0.91%) |
Aug 12, 2003 | 9.684 | 9.766 | 9.633 | 9.758 | 10,047,349 | +0.09(+0.97%) |
Aug 11, 2003 | 9.643 | 9.739 | 9.625 | 9.664 | 7,970,468 | +0.05(+0.55%) |
Aug 08, 2003 | 9.606 | 9.630 | 9.501 | 9.611 | 8,419,626 | +0.07(+0.75%) |
Aug 07, 2003 | 9.365 | 9.568 | 9.341 | 9.540 | 8,993,003 | +0.18(+1.95%) |
Aug 06, 2003 | 9.341 | 9.437 | 9.308 | 9.358 | 11,457,311 | +0.01(+0.11%) |
Aug 05, 2003 | 9.341 | 9.427 | 9.291 | 9.347 | 10,267,384 | +0.02(+0.18%) |
Aug 04, 2003 | 9.375 | 9.413 | 9.248 | 9.330 | 12,835,082 | -0.05(-0.53%) |
Aug 01, 2003 | 9.544 | 9.565 | 9.378 | 9.380 | 10,763,502 | -0.14(-1.47%) |
Jul 31, 2003 | 9.572 | 9.671 | 9.446 | 9.520 | 8,816,521 | +0.04(+0.43%) |
Jul 30, 2003 | 9.519 | 9.545 | 9.442 | 9.479 | 7,487,225 | +0.00(+0.00%) |
Jul 29, 2003 | 9.539 | 9.564 | 9.440 | 9.479 | 8,238,599 | -0.10(-1.07%) |
Jul 28, 2003 | 9.585 | 9.635 | 9.519 | 9.582 | 9,383,081 | -0.02(-0.21%) |
Jul 25, 2003 | 9.466 | 9.611 | 9.441 | 9.602 | 8,788,874 | +0.12(+1.30%) |
Jul 24, 2003 | 9.539 | 9.610 | 9.453 | 9.479 | 9,065,716 | -0.03(-0.31%) |
Jul 23, 2003 | 9.585 | 9.622 | 9.446 | 9.508 | 7,381,185 | -0.07(-0.73%) |
Jul 22, 2003 | 9.596 | 9.631 | 9.482 | 9.578 | 10,554,830 | +0.06(+0.62%) |
Jul 21, 2003 | 9.598 | 9.611 | 9.467 | 9.519 | 10,335,174 | -0.08(-0.88%) |
Jul 18, 2003 | 9.493 | 9.626 | 9.446 | 9.603 | 12,725,254 | +0.16(+1.73%) |
Jul 17, 2003 | 9.434 | 9.493 | 9.361 | 9.440 | 11,726,957 | +0.01(+0.06%) |
Jul 16, 2003 | 9.424 | 9.473 | 9.392 | 9.434 | 10,001,903 | +0.01(+0.14%) |
Jul 15, 2003 | 9.532 | 9.537 | 9.395 | 9.421 | 10,986,945 | -0.11(-1.15%) |
Jul 14, 2003 | 9.664 | 9.697 | 9.514 | 9.531 | 7,670,146 | -0.11(-1.11%) |
Jul 11, 2003 | 9.548 | 9.643 | 9.511 | 9.638 | 6,798,719 | +0.12(+1.29%) |
Jul 10, 2003 | 9.611 | 9.611 | 9.442 | 9.515 | 10,454,091 | -0.10(-1.00%) |
Jul 09, 2003 | 9.695 | 9.700 | 9.586 | 9.611 | 7,969,710 | -0.09(-0.91%) |
Jul 08, 2003 | 9.644 | 9.714 | 9.598 | 9.700 | 8,688,515 | +0.02(+0.23%) |
Jul 07, 2003 | 9.539 | 9.695 | 9.526 | 9.677 | 11,206,222 | +0.18(+1.90%) |
Jul 03, 2003 | 9.572 | 9.572 | 9.453 | 9.497 | 6,499,533 | -0.10(-0.99%) |
Jul 02, 2003 | 9.565 | 9.592 | 9.461 | 9.592 | 11,255,076 | +0.03(+0.28%) |