Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.253 | 9.294 | 9.152 | 9.294 | 1,007,388 | -0.08(-0.83%) |
Sep 29, 2003 | 9.255 | 9.389 | 9.178 | 9.372 | 1,713,598 | +0.10(+1.12%) |
Sep 26, 2003 | 9.303 | 9.315 | 9.260 | 9.268 | 2,240,424 | -0.12(-1.24%) |
Sep 25, 2003 | 9.401 | 9.404 | 9.290 | 9.384 | 688,271 | -0.07(-0.78%) |
Sep 24, 2003 | 9.675 | 9.679 | 9.458 | 9.458 | 431,468 | -0.22(-2.24%) |
Sep 23, 2003 | 9.628 | 9.652 | 9.576 | 9.676 | 1,243,421 | -0.05(-0.53%) |
Sep 22, 2003 | 9.731 | 9.781 | 9.693 | 9.727 | 1,116,907 | -0.08(-0.77%) |
Sep 19, 2003 | 9.909 | 9.909 | 9.803 | 9.803 | 2,051,598 | +0.01(+0.15%) |
Sep 18, 2003 | 9.721 | 9.861 | 9.718 | 9.788 | 1,072,533 | +0.23(+2.42%) |
Sep 17, 2003 | 9.563 | 9.628 | 9.553 | 9.557 | 357,825 | +0.00(+0.04%) |
Sep 16, 2003 | 9.528 | 9.564 | 9.522 | 9.553 | 534,378 | -0.08(-0.84%) |
Sep 15, 2003 | 9.414 | 9.649 | 9.414 | 9.633 | 1,042,321 | +0.15(+1.62%) |
Sep 12, 2003 | 9.464 | 9.488 | 9.385 | 9.480 | 279,462 | +0.14(+1.46%) |
Sep 11, 2003 | 9.332 | 9.387 | 9.284 | 9.343 | 559,870 | +0.03(+0.34%) |
Sep 10, 2003 | 9.310 | 9.346 | 9.298 | 9.311 | 386,149 | -0.10(-1.11%) |
Sep 09, 2003 | 9.363 | 9.464 | 9.333 | 9.416 | 352,161 | -0.16(-1.65%) |
Sep 08, 2003 | 9.580 | 9.580 | 9.506 | 9.574 | 593,858 | +0.11(+1.18%) |
Sep 05, 2003 | 9.427 | 9.554 | 9.427 | 9.463 | 387,093 | -0.03(-0.35%) |
Sep 04, 2003 | 9.533 | 9.548 | 9.449 | 9.495 | 362,546 | -0.07(-0.69%) |
Sep 03, 2003 | 9.476 | 9.580 | 9.476 | 9.561 | 465,456 | +0.10(+1.03%) |
Sep 02, 2003 | 9.447 | 9.492 | 9.374 | 9.464 | 493,780 | +0.09(+0.91%) |
Aug 29, 2003 | 9.315 | 9.507 | 9.305 | 9.378 | 1,067,812 | +0.02(+0.22%) |
Aug 28, 2003 | 9.249 | 9.378 | 9.214 | 9.358 | 679,774 | +0.24(+2.67%) |
Aug 27, 2003 | 9.053 | 9.167 | 9.041 | 9.114 | 407,864 | -0.07(-0.77%) |
Aug 26, 2003 | 9.276 | 9.276 | 9.153 | 9.185 | 1,240,588 | -0.23(-2.40%) |
Aug 25, 2003 | 9.384 | 9.533 | 9.326 | 9.411 | 928,081 | +0.03(+0.28%) |
Aug 22, 2003 | 9.501 | 9.564 | 9.378 | 9.384 | 796,847 | +0.04(+0.40%) |
Aug 21, 2003 | 9.305 | 9.392 | 9.287 | 9.347 | 1,138,622 | +0.04(+0.46%) |
Aug 20, 2003 | 9.196 | 9.321 | 9.158 | 9.305 | 1,240,588 | -0.03(-0.27%) |
Aug 19, 2003 | 9.215 | 9.338 | 9.214 | 9.330 | 2,008,167 | +0.22(+2.43%) |
Aug 18, 2003 | 9.008 | 9.172 | 9.008 | 9.109 | 455,071 | +0.15(+1.70%) |
Aug 15, 2003 | 8.844 | 8.978 | 8.844 | 8.956 | 341,775 | +0.18(+2.09%) |
Aug 14, 2003 | 8.731 | 8.831 | 8.717 | 8.773 | 822,338 | -0.06(-0.71%) |
Aug 13, 2003 | 8.903 | 8.918 | 8.801 | 8.836 | 1,220,762 | -0.08(-0.93%) |
Aug 12, 2003 | 8.938 | 8.938 | 8.871 | 8.918 | 949,796 | -0.13(-1.46%) |
Aug 11, 2003 | 8.945 | 9.053 | 8.913 | 9.051 | 842,165 | +0.10(+1.16%) |
Aug 08, 2003 | 8.966 | 9.051 | 8.875 | 8.947 | 1,275,521 | +0.08(+0.87%) |
Aug 07, 2003 | 8.817 | 8.907 | 8.788 | 8.870 | 363,490 | -0.02(-0.25%) |
Aug 06, 2003 | 8.876 | 8.902 | 8.805 | 8.892 | 690,160 | +0.02(+0.21%) |
Aug 05, 2003 | 8.937 | 9.002 | 8.872 | 8.873 | 311,563 | -0.03(-0.37%) |
Aug 04, 2003 | 8.914 | 8.932 | 8.845 | 8.906 | 391,814 | -0.01(-0.08%) |
Aug 01, 2003 | 9.004 | 9.039 | 8.899 | 8.913 | 636,344 | -0.05(-0.59%) |
Jul 31, 2003 | 8.865 | 9.056 | 8.796 | 8.966 | 1,171,667 | -0.16(-1.74%) |
Jul 30, 2003 | 9.093 | 9.129 | 9.031 | 9.125 | 502,278 | -0.14(-1.54%) |
Jul 29, 2003 | 9.291 | 9.315 | 9.215 | 9.268 | 588,194 | -0.11(-1.20%) |
Jul 28, 2003 | 9.360 | 9.472 | 9.325 | 9.380 | 421,082 | -0.01(-0.08%) |
Jul 25, 2003 | 9.200 | 9.422 | 9.186 | 9.387 | 2,438,692 | +0.36(+3.99%) |
Jul 24, 2003 | 8.901 | 9.106 | 8.871 | 9.027 | 1,984,564 | +0.16(+1.85%) |
Jul 23, 2003 | 8.703 | 8.871 | 8.703 | 8.863 | 1,957,184 | +0.25(+2.86%) |
Jul 22, 2003 | 8.467 | 8.659 | 8.447 | 8.616 | 1,734,369 | +0.09(+1.07%) |
Jul 21, 2003 | 8.484 | 8.531 | 8.473 | 8.525 | 1,448,297 | -0.01(-0.06%) |
Jul 18, 2003 | 8.459 | 8.531 | 8.393 | 8.531 | 2,716,266 | +0.04(+0.47%) |
Jul 17, 2003 | 8.428 | 8.666 | 8.403 | 8.490 | 883,707 | -0.12(-1.37%) |
Jul 16, 2003 | 8.537 | 8.614 | 8.472 | 8.608 | 988,505 | -0.05(-0.60%) |
Jul 15, 2003 | 8.684 | 8.722 | 8.571 | 8.660 | 2,035,547 | -0.06(-0.64%) |
Jul 14, 2003 | 8.554 | 8.775 | 8.526 | 8.716 | 670,333 | +0.24(+2.88%) |
Jul 11, 2003 | 8.411 | 8.473 | 8.411 | 8.472 | 288,904 | +0.09(+1.02%) |
Jul 10, 2003 | 8.415 | 8.443 | 8.384 | 8.387 | 482,451 | -0.02(-0.28%) |
Jul 09, 2003 | 8.353 | 8.420 | 8.282 | 8.410 | 287,960 | +0.10(+1.15%) |
Jul 08, 2003 | 8.427 | 8.427 | 8.306 | 8.315 | 347,440 | -0.11(-1.34%) |
Jul 07, 2003 | 8.378 | 8.440 | 8.315 | 8.428 | 552,317 | +0.24(+2.95%) |
Jul 03, 2003 | 8.152 | 8.218 | 8.118 | 8.186 | 302,122 | +0.05(+0.61%) |
Jul 02, 2003 | 8.091 | 8.139 | 8.012 | 8.137 | 466,401 | +0.01(+0.07%) |