Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.799 | 9.917 | 9.678 | 9.765 | 4,288,718 | -0.05(-0.47%) |
Sep 29, 2003 | 9.867 | 9.871 | 9.815 | 9.812 | 1,591,449 | -0.05(-0.53%) |
Sep 26, 2003 | 9.902 | 9.911 | 9.833 | 9.864 | 1,484,320 | -0.04(-0.38%) |
Sep 25, 2003 | 10.07 | 10.07 | 9.902 | 9.902 | 2,461,068 | -0.17(-1.69%) |
Sep 24, 2003 | 10.29 | 10.29 | 10.07 | 10.07 | 4,075,750 | -0.22(-2.11%) |
Sep 23, 2003 | 9.911 | 10.29 | 9.973 | 10.29 | 4,449,412 | +0.38(+3.82%) |
Sep 22, 2003 | 9.917 | 9.976 | 9.827 | 9.911 | 3,091,259 | -0.01(-0.06%) |
Sep 19, 2003 | 9.945 | 9.963 | 9.836 | 9.917 | 4,424,243 | -0.01(-0.12%) |
Sep 18, 2003 | 9.802 | 9.945 | 9.784 | 9.929 | 3,975,075 | +0.18(+1.88%) |
Sep 17, 2003 | 9.793 | 9.793 | 9.635 | 9.747 | 2,335,868 | -0.06(-0.60%) |
Sep 16, 2003 | 9.610 | 9.805 | 9.610 | 9.805 | 2,049,330 | +0.22(+2.30%) |
Sep 15, 2003 | 9.582 | 9.601 | 9.530 | 9.585 | 1,170,999 | +0.04(+0.42%) |
Sep 12, 2003 | 9.359 | 9.570 | 9.313 | 9.545 | 1,541,434 | +0.17(+1.82%) |
Sep 11, 2003 | 9.368 | 9.474 | 9.344 | 9.375 | 2,416,861 | -0.03(-0.33%) |
Sep 10, 2003 | 9.601 | 9.604 | 9.341 | 9.406 | 2,979,612 | -0.22(-2.29%) |
Sep 09, 2003 | 9.607 | 9.678 | 9.561 | 9.626 | 2,388,788 | +0.03(+0.32%) |
Sep 08, 2003 | 9.576 | 9.647 | 9.576 | 9.595 | 1,480,771 | +0.02(+0.19%) |
Sep 05, 2003 | 9.632 | 9.685 | 9.561 | 9.576 | 1,990,603 | -0.06(-0.58%) |
Sep 04, 2003 | 9.638 | 9.644 | 9.551 | 9.632 | 3,014,461 | -0.00(-0.03%) |
Sep 03, 2003 | 9.629 | 9.706 | 9.604 | 9.635 | 3,517,517 | +0.03(+0.36%) |
Sep 02, 2003 | 9.539 | 9.619 | 9.514 | 9.601 | 2,497,530 | +0.07(+0.72%) |
Aug 29, 2003 | 9.468 | 9.570 | 9.418 | 9.533 | 1,181,971 | +0.07(+0.69%) |
Aug 28, 2003 | 9.437 | 9.499 | 9.375 | 9.468 | 1,843,139 | +0.06(+0.66%) |
Aug 27, 2003 | 9.480 | 9.480 | 9.378 | 9.406 | 1,417,848 | -0.07(-0.78%) |
Aug 26, 2003 | 9.548 | 9.548 | 9.437 | 9.480 | 1,969,306 | -0.07(-0.71%) |
Aug 25, 2003 | 9.523 | 9.551 | 9.458 | 9.548 | 1,288,132 | +0.02(+0.26%) |
Aug 22, 2003 | 9.579 | 9.629 | 9.430 | 9.523 | 2,119,997 | -0.03(-0.36%) |
Aug 21, 2003 | 9.592 | 9.681 | 9.480 | 9.557 | 2,318,444 | +0.00(+0.00%) |
Aug 20, 2003 | 9.554 | 9.592 | 9.511 | 9.557 | 3,073,189 | -0.04(-0.45%) |
Aug 19, 2003 | 9.694 | 9.703 | 9.536 | 9.601 | 1,864,758 | -0.05(-0.48%) |
Aug 18, 2003 | 9.731 | 9.737 | 9.579 | 9.647 | 2,972,190 | +0.02(+0.26%) |
Aug 15, 2003 | 9.489 | 9.626 | 9.489 | 9.623 | 1,522,396 | +0.11(+1.21%) |
Aug 14, 2003 | 9.427 | 9.508 | 9.384 | 9.508 | 1,975,437 | +0.11(+1.19%) |
Aug 13, 2003 | 9.452 | 9.477 | 9.368 | 9.396 | 1,632,752 | -0.02(-0.26%) |
Aug 12, 2003 | 9.452 | 9.477 | 9.365 | 9.421 | 1,735,364 | +0.02(+0.23%) |
Aug 11, 2003 | 9.443 | 9.468 | 9.331 | 9.399 | 2,572,392 | -0.01(-0.13%) |
Aug 08, 2003 | 9.282 | 9.437 | 9.223 | 9.412 | 2,917,980 | +0.17(+1.84%) |
Aug 07, 2003 | 9.142 | 9.257 | 9.043 | 9.241 | 5,321,612 | +0.10(+1.08%) |
Aug 06, 2003 | 9.018 | 9.142 | 8.962 | 9.142 | 3,135,143 | +0.15(+1.65%) |
Aug 05, 2003 | 8.981 | 9.021 | 8.897 | 8.993 | 2,703,722 | +0.02(+0.17%) |
Aug 04, 2003 | 8.972 | 8.987 | 8.758 | 8.978 | 2,916,690 | +0.03(+0.35%) |
Aug 01, 2003 | 9.204 | 9.210 | 8.919 | 8.947 | 3,692,731 | -0.32(-3.44%) |
Jul 31, 2003 | 9.421 | 9.452 | 9.248 | 9.266 | 1,860,563 | -0.11(-1.16%) |
Jul 30, 2003 | 9.421 | 9.421 | 9.241 | 9.375 | 3,579,148 | -0.07(-0.79%) |
Jul 29, 2003 | 9.508 | 9.508 | 9.310 | 9.449 | 2,144,198 | -0.02(-0.26%) |
Jul 28, 2003 | 9.492 | 9.542 | 9.452 | 9.474 | 1,779,571 | +0.01(+0.13%) |
Jul 25, 2003 | 9.387 | 9.474 | 9.272 | 9.461 | 1,596,935 | +0.07(+0.73%) |
Jul 24, 2003 | 9.483 | 9.499 | 9.393 | 9.393 | 2,186,791 | -0.06(-0.62%) |
Jul 23, 2003 | 9.514 | 9.542 | 9.403 | 9.452 | 2,688,233 | -0.03(-0.33%) |
Jul 22, 2003 | 9.601 | 9.601 | 9.313 | 9.483 | 4,996,029 | -0.10(-1.07%) |
Jul 21, 2003 | 9.598 | 9.685 | 9.557 | 9.585 | 1,877,665 | -0.02(-0.19%) |
Jul 18, 2003 | 9.632 | 9.654 | 9.592 | 9.604 | 3,232,914 | +0.00(+0.03%) |
Jul 17, 2003 | 9.607 | 9.678 | 9.567 | 9.601 | 2,238,742 | -0.07(-0.77%) |
Jul 16, 2003 | 10.07 | 10.13 | 9.663 | 9.675 | 4,568,480 | -0.38(-3.79%) |
Jul 15, 2003 | 10.26 | 10.28 | 9.883 | 10.06 | 5,615,894 | -0.10(-0.98%) |
Jul 14, 2003 | 9.892 | 10.19 | 9.892 | 10.16 | 3,806,959 | +0.27(+2.69%) |
Jul 11, 2003 | 9.740 | 9.914 | 9.709 | 9.889 | 3,615,611 | +0.15(+1.53%) |
Jul 10, 2003 | 9.787 | 9.793 | 9.638 | 9.740 | 2,436,544 | -0.05(-0.47%) |
Jul 09, 2003 | 9.871 | 9.874 | 9.768 | 9.787 | 3,622,387 | -0.09(-0.94%) |
Jul 08, 2003 | 9.570 | 9.973 | 9.570 | 9.880 | 4,244,511 | +0.31(+3.20%) |
Jul 07, 2003 | 9.607 | 9.681 | 9.567 | 9.573 | 4,212,566 | +0.08(+0.82%) |
Jul 03, 2003 | 9.353 | 9.527 | 9.291 | 9.496 | 2,118,383 | +0.12(+1.32%) |
Jul 02, 2003 | 9.006 | 9.406 | 8.990 | 9.372 | 6,533,269 | +0.37(+4.06%) |