Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.090 | 9.160 | 8.920 | 9.060 | 16,500 | -0.03(-0.33%) |
Sep 29, 2003 | 9.060 | 9.090 | 8.910 | 9.090 | 11,500 | +0.09(+1.00%) |
Sep 26, 2003 | 8.990 | 9.210 | 8.840 | 9.000 | 13,131 | +0.00(+0.00%) |
Sep 25, 2003 | 9.200 | 9.239 | 8.990 | 9.000 | 15,938 | -0.24(-2.60%) |
Sep 24, 2003 | 9.249 | 9.370 | 9.120 | 9.240 | 37,600 | -0.01(-0.10%) |
Sep 23, 2003 | 9.270 | 9.350 | 9.040 | 9.249 | 24,700 | -0.19(-2.02%) |
Sep 22, 2003 | 8.980 | 9.440 | 8.750 | 9.440 | 29,672 | +0.32(+3.52%) |
Sep 19, 2003 | 9.370 | 9.370 | 9.000 | 9.119 | 9,028 | -0.28(-2.99%) |
Sep 18, 2003 | 9.000 | 9.480 | 9.000 | 9.400 | 30,300 | +0.42(+4.68%) |
Sep 17, 2003 | 9.240 | 9.269 | 8.980 | 8.980 | 9,300 | -0.01(-0.11%) |
Sep 16, 2003 | 8.850 | 9.000 | 8.790 | 8.990 | 5,300 | -0.01(-0.11%) |
Sep 15, 2003 | 9.060 | 9.150 | 8.840 | 9.000 | 12,500 | -0.04(-0.44%) |
Sep 12, 2003 | 8.890 | 9.300 | 8.750 | 9.040 | 35,700 | +0.44(+5.12%) |
Sep 11, 2003 | 8.030 | 8.680 | 8.030 | 8.600 | 10,600 | +0.57(+7.10%) |
Sep 10, 2003 | 8.500 | 8.500 | 8.020 | 8.030 | 15,300 | -0.47(-5.53%) |
Sep 09, 2003 | 9.020 | 9.060 | 8.470 | 8.500 | 17,900 | -0.22(-2.52%) |
Sep 08, 2003 | 9.010 | 9.260 | 8.710 | 8.720 | 21,100 | -0.30(-3.33%) |
Sep 05, 2003 | 8.800 | 9.330 | 8.730 | 9.020 | 25,760 | +0.38(+4.39%) |
Sep 04, 2003 | 8.460 | 9.060 | 8.350 | 8.641 | 63,300 | +0.29(+3.49%) |
Sep 03, 2003 | 8.840 | 8.900 | 8.290 | 8.350 | 19,900 | -0.33(-3.80%) |
Sep 02, 2003 | 9.090 | 9.090 | 8.580 | 8.680 | 13,800 | -0.27(-3.01%) |
Aug 29, 2003 | 8.880 | 9.000 | 8.610 | 8.949 | 105,100 | +0.09(+1.00%) |
Aug 28, 2003 | 8.500 | 8.950 | 8.450 | 8.860 | 93,900 | -0.08(-0.89%) |
Aug 27, 2003 | 8.110 | 8.950 | 8.060 | 8.940 | 68,200 | +0.77(+9.42%) |
Aug 26, 2003 | 8.190 | 8.250 | 8.030 | 8.170 | 13,100 | +0.00(+0.00%) |
Aug 25, 2003 | 8.010 | 8.230 | 8.010 | 8.170 | 15,100 | +0.19(+2.38%) |
Aug 22, 2003 | 8.230 | 8.230 | 7.980 | 7.980 | 16,500 | -0.25(-3.04%) |
Aug 21, 2003 | 7.990 | 8.340 | 7.950 | 8.230 | 44,000 | +0.26(+3.28%) |
Aug 20, 2003 | 7.380 | 8.150 | 7.380 | 7.969 | 63,300 | +0.60(+8.13%) |
Aug 19, 2003 | 7.450 | 7.509 | 7.370 | 7.370 | 8,100 | -0.04(-0.54%) |
Aug 18, 2003 | 7.450 | 7.500 | 7.380 | 7.410 | 34,800 | -0.03(-0.40%) |
Aug 15, 2003 | 7.040 | 7.589 | 7.040 | 7.440 | 53,200 | +0.40(+5.68%) |
Aug 14, 2003 | 7.000 | 7.040 | 6.910 | 7.040 | 22,200 | +0.05(+0.72%) |
Aug 13, 2003 | 6.780 | 6.990 | 6.780 | 6.990 | 3,900 | +0.08(+1.16%) |
Aug 12, 2003 | 6.800 | 6.970 | 6.780 | 6.910 | 17,400 | +0.11(+1.62%) |
Aug 11, 2003 | 6.780 | 6.809 | 6.660 | 6.800 | 10,100 | +0.00(+0.00%) |
Aug 08, 2003 | 6.800 | 6.900 | 6.800 | 6.800 | 4,900 | -0.15(-2.16%) |
Aug 07, 2003 | 6.951 | 7.040 | 6.750 | 6.950 | 18,900 | -0.08(-1.14%) |
Aug 06, 2003 | 6.860 | 7.100 | 6.860 | 7.030 | 25,500 | -0.01(-0.14%) |
Aug 05, 2003 | 6.950 | 7.040 | 6.950 | 7.040 | 4,800 | +0.08(+1.15%) |
Aug 04, 2003 | 7.100 | 7.120 | 6.950 | 6.960 | 9,900 | -0.14(-1.97%) |
Aug 01, 2003 | 7.080 | 7.100 | 7.090 | 7.100 | 600 | +0.02(+0.28%) |
Jul 31, 2003 | 6.950 | 7.090 | 6.950 | 7.080 | 4,600 | +0.07(+1.00%) |
Jul 30, 2003 | 7.250 | 7.250 | 6.950 | 7.010 | 15,500 | -0.04(-0.57%) |
Jul 29, 2003 | 6.850 | 7.200 | 6.760 | 7.050 | 60,800 | +0.20(+2.92%) |
Jul 28, 2003 | 6.750 | 6.850 | 6.750 | 6.850 | 8,200 | +0.00(+0.00%) |
Jul 25, 2003 | 6.740 | 6.910 | 6.740 | 6.850 | 6,400 | +0.02(+0.29%) |
Jul 24, 2003 | 6.760 | 6.930 | 6.760 | 6.830 | 22,000 | -0.03(-0.44%) |
Jul 23, 2003 | 6.750 | 6.900 | 6.750 | 6.860 | 14,000 | +0.02(+0.29%) |
Jul 22, 2003 | 6.800 | 6.890 | 6.800 | 6.840 | 15,400 | -0.01(-0.15%) |
Jul 21, 2003 | 6.740 | 7.090 | 6.740 | 6.850 | 25,300 | -0.10(-1.44%) |
Jul 18, 2003 | 6.700 | 6.950 | 6.700 | 6.950 | 44,800 | +0.20(+2.96%) |
Jul 17, 2003 | 6.670 | 6.750 | 6.620 | 6.750 | 14,200 | -0.05(-0.74%) |
Jul 16, 2003 | 6.650 | 6.810 | 6.650 | 6.800 | 4,000 | +0.05(+0.74%) |
Jul 15, 2003 | 6.490 | 6.800 | 6.490 | 6.750 | 14,500 | +0.25(+3.85%) |
Jul 14, 2003 | 6.640 | 6.640 | 6.500 | 6.500 | 2,600 | -0.14(-2.11%) |
Jul 11, 2003 | 6.650 | 6.750 | 6.620 | 6.640 | 17,600 | -0.16(-2.35%) |
Jul 10, 2003 | 6.750 | 6.850 | 6.460 | 6.800 | 52,800 | +0.25(+3.82%) |
Jul 09, 2003 | 6.151 | 6.550 | 6.150 | 6.550 | 26,900 | +0.57(+9.51%) |
Jul 08, 2003 | 6.260 | 6.349 | 5.960 | 5.981 | 8,100 | -0.36(-5.66%) |
Jul 07, 2003 | 6.100 | 6.340 | 6.100 | 6.340 | 13,400 | +0.27(+4.45%) |
Jul 03, 2003 | 6.070 | 6.080 | 6.060 | 6.070 | 2,000 | -0.05(-0.82%) |
Jul 02, 2003 | 6.140 | 6.160 | 6.080 | 6.120 | 16,400 | -0.01(-0.16%) |