Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.174 | 8.360 | 8.023 | 8.098 | 1,883,964 | -0.33(-3.95%) |
Sep 29, 2003 | 8.329 | 8.809 | 8.107 | 8.431 | 2,268,231 | -0.74(-8.09%) |
Sep 26, 2003 | 9.671 | 9.515 | 9.129 | 9.173 | 260,680 | -0.50(-5.14%) |
Sep 25, 2003 | 9.600 | 9.688 | 9.573 | 9.671 | 92,971 | +0.04(+0.46%) |
Sep 24, 2003 | 9.604 | 9.720 | 9.604 | 9.626 | 105,577 | -0.06(-0.60%) |
Sep 23, 2003 | 9.617 | 9.751 | 9.542 | 9.684 | 94,772 | +0.07(+0.69%) |
Sep 22, 2003 | 9.551 | 9.662 | 9.480 | 9.617 | 97,023 | -0.00(-0.05%) |
Sep 19, 2003 | 9.462 | 9.617 | 9.453 | 9.622 | 109,179 | +0.12(+1.21%) |
Sep 18, 2003 | 9.426 | 9.475 | 9.413 | 9.506 | 60,104 | +0.08(+0.85%) |
Sep 17, 2003 | 9.404 | 9.462 | 9.364 | 9.426 | 55,602 | -0.04(-0.47%) |
Sep 16, 2003 | 9.218 | 9.471 | 9.271 | 9.471 | 148,799 | +0.25(+2.75%) |
Sep 15, 2003 | 9.275 | 9.324 | 9.200 | 9.218 | 138,444 | -0.06(-0.62%) |
Sep 12, 2003 | 9.262 | 9.324 | 9.218 | 9.275 | 141,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.107 | 9.333 | 9.107 | 9.289 | 98,599 | +0.17(+1.90%) |
Sep 10, 2003 | 9.240 | 9.271 | 8.973 | 9.115 | 255,277 | -0.17(-1.82%) |
Sep 09, 2003 | 9.422 | 9.449 | 9.218 | 9.284 | 240,645 | -0.16(-1.69%) |
Sep 08, 2003 | 9.373 | 9.502 | 9.373 | 9.444 | 83,291 | +0.07(+0.76%) |
Sep 05, 2003 | 9.551 | 9.564 | 9.373 | 9.373 | 117,733 | -0.19(-2.00%) |
Sep 04, 2003 | 9.431 | 9.684 | 9.418 | 9.564 | 226,913 | +0.13(+1.37%) |
Sep 03, 2003 | 9.262 | 9.440 | 9.222 | 9.435 | 130,790 | +0.17(+1.87%) |
Sep 02, 2003 | 9.035 | 9.262 | 9.004 | 9.262 | 107,828 | +0.23(+2.51%) |
Aug 29, 2003 | 9.018 | 9.129 | 9.013 | 9.035 | 61,455 | -0.00(-0.05%) |
Aug 28, 2003 | 9.084 | 9.102 | 8.987 | 9.040 | 78,113 | +0.00(+0.00%) |
Aug 27, 2003 | 9.031 | 9.102 | 9.013 | 9.040 | 62,581 | +0.01(+0.15%) |
Aug 26, 2003 | 8.898 | 9.035 | 8.898 | 9.027 | 74,737 | +0.13(+1.45%) |
Aug 25, 2003 | 8.951 | 8.951 | 8.862 | 8.898 | 119,309 | -0.10(-1.09%) |
Aug 22, 2003 | 9.107 | 9.107 | 8.973 | 8.996 | 156,453 | -0.11(-1.22%) |
Aug 21, 2003 | 9.080 | 9.107 | 9.018 | 9.107 | 143,846 | +0.04(+0.44%) |
Aug 20, 2003 | 8.884 | 9.098 | 8.884 | 9.067 | 135,517 | +0.11(+1.24%) |
Aug 19, 2003 | 8.858 | 8.969 | 8.822 | 8.956 | 110,980 | +0.10(+1.10%) |
Aug 18, 2003 | 8.707 | 8.884 | 8.707 | 8.858 | 122,686 | +0.22(+2.52%) |
Aug 15, 2003 | 8.796 | 8.840 | 8.640 | 8.640 | 122,235 | -0.20(-2.26%) |
Aug 14, 2003 | 8.800 | 8.840 | 8.729 | 8.840 | 71,360 | +0.03(+0.30%) |
Aug 13, 2003 | 8.836 | 8.836 | 8.751 | 8.813 | 126,738 | -0.00(-0.05%) |
Aug 12, 2003 | 8.698 | 8.831 | 8.618 | 8.818 | 114,131 | +0.12(+1.38%) |
Aug 11, 2003 | 8.618 | 8.698 | 8.573 | 8.698 | 118,859 | +0.16(+1.87%) |
Aug 08, 2003 | 8.511 | 8.640 | 8.485 | 8.538 | 78,339 | -0.02(-0.21%) |
Aug 07, 2003 | 8.573 | 8.582 | 8.476 | 8.556 | 90,270 | +0.03(+0.31%) |
Aug 06, 2003 | 8.529 | 8.556 | 8.462 | 8.529 | 88,919 | +0.04(+0.52%) |
Aug 05, 2003 | 8.494 | 8.538 | 8.462 | 8.485 | 69,109 | +0.04(+0.42%) |
Aug 04, 2003 | 8.693 | 8.716 | 8.445 | 8.449 | 119,084 | -0.22(-2.56%) |
Aug 01, 2003 | 8.809 | 8.809 | 8.662 | 8.671 | 175,362 | -0.12(-1.41%) |
Jul 31, 2003 | 8.765 | 8.804 | 8.738 | 8.796 | 124,487 | +0.04(+0.51%) |
Jul 30, 2003 | 8.773 | 8.773 | 8.716 | 8.751 | 83,966 | -0.02(-0.25%) |
Jul 29, 2003 | 8.618 | 8.836 | 8.618 | 8.773 | 199,899 | +0.19(+2.23%) |
Jul 28, 2003 | 8.591 | 8.689 | 8.573 | 8.582 | 121,110 | -0.05(-0.62%) |
Jul 25, 2003 | 8.573 | 8.653 | 8.507 | 8.636 | 145,647 | +0.11(+1.25%) |
Jul 24, 2003 | 8.396 | 8.596 | 8.396 | 8.529 | 106,478 | +0.20(+2.35%) |
Jul 23, 2003 | 8.329 | 8.374 | 8.240 | 8.334 | 88,694 | -0.06(-0.74%) |
Jul 22, 2003 | 8.289 | 8.396 | 8.236 | 8.396 | 63,706 | +0.02(+0.27%) |
Jul 21, 2003 | 8.440 | 8.467 | 8.218 | 8.374 | 107,153 | -0.03(-0.37%) |
Jul 18, 2003 | 8.418 | 8.454 | 8.338 | 8.405 | 57,628 | +0.01(+0.11%) |
Jul 17, 2003 | 8.582 | 8.618 | 8.396 | 8.396 | 76,763 | -0.20(-2.38%) |
Jul 16, 2003 | 8.418 | 8.600 | 8.414 | 8.600 | 92,070 | +0.16(+1.89%) |
Jul 15, 2003 | 8.462 | 8.534 | 8.374 | 8.440 | 166,808 | -0.20(-2.31%) |
Jul 14, 2003 | 8.662 | 8.685 | 8.573 | 8.640 | 76,087 | -0.05(-0.56%) |
Jul 11, 2003 | 8.573 | 8.689 | 8.565 | 8.689 | 60,330 | +0.14(+1.66%) |
Jul 10, 2003 | 8.596 | 8.596 | 8.516 | 8.547 | 153,526 | -0.05(-0.57%) |
Jul 09, 2003 | 8.609 | 8.640 | 8.507 | 8.596 | 246,948 | -0.01(-0.15%) |
Jul 08, 2003 | 8.618 | 8.618 | 8.454 | 8.609 | 235,242 | +0.01(+0.16%) |
Jul 07, 2003 | 8.329 | 8.596 | 8.311 | 8.596 | 219,484 | +0.31(+3.75%) |
Jul 03, 2003 | 8.351 | 8.351 | 8.227 | 8.285 | 34,217 | -0.07(-0.80%) |
Jul 02, 2003 | 8.080 | 8.351 | 8.080 | 8.351 | 212,506 | +0.29(+3.58%) |