Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.297 | 8.487 | 7.976 | 8.152 | 174,120 | -0.14(-1.66%) |
Sep 29, 2003 | 8.236 | 8.289 | 7.931 | 8.289 | 281,985 | +0.21(+2.55%) |
Sep 26, 2003 | 8.350 | 8.602 | 7.992 | 8.083 | 667,216 | -0.43(-5.10%) |
Sep 25, 2003 | 9.113 | 9.113 | 8.411 | 8.518 | 284,600 | -0.60(-6.61%) |
Sep 24, 2003 | 9.418 | 9.509 | 8.769 | 9.120 | 601,525 | -0.30(-3.16%) |
Sep 23, 2003 | 8.876 | 9.418 | 8.876 | 9.418 | 266,802 | +0.42(+4.66%) |
Sep 22, 2003 | 9.189 | 9.227 | 8.892 | 8.998 | 293,463 | -0.34(-3.59%) |
Sep 19, 2003 | 9.082 | 9.418 | 8.831 | 9.334 | 632,472 | +0.26(+2.86%) |
Sep 18, 2003 | 8.236 | 9.250 | 8.106 | 9.075 | 1,498,671 | +0.85(+10.39%) |
Sep 17, 2003 | 8.175 | 8.365 | 7.946 | 8.220 | 635,221 | +0.10(+1.22%) |
Sep 16, 2003 | 8.297 | 8.350 | 7.824 | 8.121 | 498,693 | -0.18(-2.20%) |
Sep 15, 2003 | 8.922 | 8.945 | 8.297 | 8.304 | 207,720 | -0.64(-7.16%) |
Sep 12, 2003 | 8.693 | 8.945 | 8.365 | 8.945 | 186,344 | +0.11(+1.21%) |
Sep 11, 2003 | 8.259 | 8.853 | 8.159 | 8.838 | 269,878 | +0.58(+7.02%) |
Sep 10, 2003 | 8.602 | 8.602 | 8.251 | 8.259 | 172,968 | -0.33(-3.82%) |
Sep 09, 2003 | 8.960 | 8.998 | 8.541 | 8.586 | 264,633 | -0.43(-4.82%) |
Sep 08, 2003 | 9.128 | 9.433 | 8.945 | 9.021 | 379,508 | -0.08(-0.84%) |
Sep 05, 2003 | 9.288 | 9.288 | 8.960 | 9.097 | 126,284 | -0.18(-1.97%) |
Sep 04, 2003 | 9.341 | 9.387 | 8.922 | 9.280 | 399,572 | +0.05(+0.50%) |
Sep 03, 2003 | 8.876 | 9.258 | 8.769 | 9.235 | 362,067 | +0.39(+4.40%) |
Sep 02, 2003 | 8.747 | 8.846 | 8.655 | 8.846 | 355,642 | +0.23(+2.65%) |
Aug 29, 2003 | 8.632 | 8.670 | 8.495 | 8.617 | 402,326 | +0.00(+0.00%) |
Aug 28, 2003 | 8.655 | 8.754 | 8.442 | 8.617 | 454,912 | -0.01(-0.09%) |
Aug 27, 2003 | 7.893 | 8.724 | 7.816 | 8.625 | 741,707 | +0.72(+9.06%) |
Aug 26, 2003 | 7.915 | 8.236 | 7.847 | 7.908 | 292,434 | -0.21(-2.63%) |
Aug 25, 2003 | 7.969 | 8.236 | 7.969 | 8.121 | 316,825 | +0.02(+0.28%) |
Aug 22, 2003 | 8.602 | 8.602 | 8.045 | 8.098 | 488,089 | -0.53(-6.17%) |
Aug 21, 2003 | 8.388 | 8.631 | 8.373 | 8.631 | 392,753 | +0.20(+2.33%) |
Aug 20, 2003 | 8.327 | 8.457 | 8.159 | 8.434 | 255,191 | +0.11(+1.37%) |
Aug 19, 2003 | 8.342 | 8.487 | 8.198 | 8.320 | 406,916 | +0.02(+0.18%) |
Aug 18, 2003 | 8.213 | 8.335 | 8.030 | 8.304 | 316,563 | +0.16(+1.97%) |
Aug 15, 2003 | 8.213 | 8.213 | 8.053 | 8.144 | 100,581 | -0.05(-0.56%) |
Aug 14, 2003 | 8.281 | 8.388 | 8.083 | 8.190 | 272,108 | -0.19(-2.27%) |
Aug 13, 2003 | 8.007 | 8.388 | 8.007 | 8.381 | 168,510 | +0.37(+4.57%) |
Aug 12, 2003 | 8.007 | 8.198 | 7.984 | 8.015 | 126,546 | -0.02(-0.28%) |
Aug 11, 2003 | 8.121 | 8.152 | 7.908 | 8.037 | 111,465 | +0.02(+0.29%) |
Aug 08, 2003 | 7.877 | 8.129 | 7.786 | 8.015 | 613,062 | +0.20(+2.54%) |
Aug 07, 2003 | 7.900 | 8.251 | 7.694 | 7.816 | 369,542 | +0.00(+0.00%) |
Aug 06, 2003 | 7.771 | 8.236 | 7.679 | 7.816 | 447,699 | -0.07(-0.87%) |
Aug 05, 2003 | 8.480 | 8.579 | 7.481 | 7.885 | 891,334 | -0.57(-6.76%) |
Aug 04, 2003 | 8.541 | 8.594 | 8.388 | 8.457 | 140,053 | -0.10(-1.16%) |
Aug 01, 2003 | 8.831 | 8.831 | 8.495 | 8.556 | 283,385 | -0.13(-1.49%) |
Jul 31, 2003 | 8.785 | 8.998 | 8.617 | 8.686 | 600,342 | -0.12(-1.39%) |
Jul 30, 2003 | 9.456 | 9.570 | 8.419 | 8.808 | 1,083,055 | -0.89(-9.20%) |
Jul 29, 2003 | 9.768 | 10.05 | 9.471 | 9.700 | 249,159 | -0.32(-3.20%) |
Jul 28, 2003 | 10.10 | 10.11 | 9.776 | 10.02 | 141,758 | -0.05(-0.46%) |
Jul 25, 2003 | 10.15 | 10.20 | 9.807 | 10.07 | 156,183 | -0.02(-0.23%) |
Jul 24, 2003 | 10.49 | 10.84 | 9.883 | 10.09 | 1,100,365 | -0.09(-0.90%) |
Jul 23, 2003 | 9.951 | 10.27 | 9.951 | 10.18 | 268,174 | +0.27(+2.69%) |
Jul 22, 2003 | 9.784 | 9.913 | 9.655 | 9.913 | 154,347 | +0.14(+1.40%) |
Jul 21, 2003 | 9.906 | 9.967 | 9.685 | 9.776 | 215,063 | +0.02(+0.23%) |
Jul 18, 2003 | 9.837 | 9.951 | 9.540 | 9.753 | 129,038 | -0.16(-1.62%) |
Jul 17, 2003 | 10.14 | 10.27 | 9.768 | 9.913 | 279,582 | -0.40(-3.85%) |
Jul 16, 2003 | 10.37 | 10.52 | 10.10 | 10.31 | 198,016 | -0.06(-0.59%) |
Jul 15, 2003 | 10.26 | 10.68 | 10.03 | 10.37 | 547,494 | +0.19(+1.87%) |
Jul 14, 2003 | 9.951 | 10.18 | 9.799 | 10.18 | 404,162 | +0.27(+2.77%) |
Jul 11, 2003 | 9.951 | 9.967 | 9.700 | 9.906 | 161,691 | -0.04(-0.38%) |
Jul 10, 2003 | 10.31 | 10.33 | 9.791 | 9.944 | 290,729 | -0.30(-2.90%) |
Jul 09, 2003 | 9.959 | 10.29 | 9.814 | 10.24 | 522,841 | +0.25(+2.52%) |
Jul 08, 2003 | 9.326 | 10.14 | 9.174 | 9.990 | 1,190,194 | +0.73(+7.91%) |
Jul 07, 2003 | 8.785 | 9.258 | 8.541 | 9.258 | 394,589 | +0.63(+7.34%) |
Jul 03, 2003 | 8.663 | 8.808 | 8.548 | 8.625 | 100,188 | -0.07(-0.79%) |
Jul 02, 2003 | 8.510 | 8.800 | 8.426 | 8.693 | 424,226 | +0.21(+2.43%) |