Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.478 | 9.542 | 9.379 | 9.562 | 192,587 | +0.05(+0.56%) |
Sep 29, 2003 | 9.454 | 9.509 | 9.412 | 9.509 | 61,031 | +0.05(+0.56%) |
Sep 26, 2003 | 9.450 | 9.485 | 9.421 | 9.456 | 84,991 | -0.09(-0.93%) |
Sep 25, 2003 | 9.624 | 9.649 | 9.547 | 9.545 | 285,716 | -0.08(-0.80%) |
Sep 24, 2003 | 9.730 | 9.730 | 9.615 | 9.622 | 159,133 | +0.06(+0.65%) |
Sep 23, 2003 | 9.567 | 9.596 | 9.549 | 9.560 | 79,566 | +0.04(+0.39%) |
Sep 22, 2003 | 9.542 | 9.560 | 9.472 | 9.523 | 106,239 | -0.07(-0.71%) |
Sep 19, 2003 | 9.512 | 9.591 | 9.512 | 9.591 | 366,187 | +0.06(+0.67%) |
Sep 18, 2003 | 9.445 | 9.516 | 9.445 | 9.527 | 507,237 | +0.05(+0.49%) |
Sep 17, 2003 | 9.604 | 9.604 | 9.445 | 9.481 | 235,083 | -0.13(-1.36%) |
Sep 16, 2003 | 9.567 | 9.611 | 9.531 | 9.611 | 136,529 | +0.06(+0.58%) |
Sep 15, 2003 | 9.627 | 9.627 | 9.556 | 9.556 | 74,593 | -0.07(-0.74%) |
Sep 12, 2003 | 9.646 | 9.660 | 9.556 | 9.627 | 549,281 | -0.06(-0.64%) |
Sep 11, 2003 | 9.691 | 9.748 | 9.673 | 9.688 | 190,779 | -0.00(-0.02%) |
Sep 10, 2003 | 9.788 | 9.788 | 9.649 | 9.691 | 72,333 | -0.08(-0.77%) |
Sep 09, 2003 | 9.865 | 9.865 | 9.726 | 9.766 | 144,214 | -0.12(-1.19%) |
Sep 08, 2003 | 9.799 | 9.883 | 9.779 | 9.883 | 184,902 | +0.17(+1.75%) |
Sep 05, 2003 | 9.766 | 9.773 | 9.677 | 9.713 | 66,004 | -0.06(-0.59%) |
Sep 04, 2003 | 9.817 | 9.826 | 9.739 | 9.770 | 132,008 | -0.04(-0.41%) |
Sep 03, 2003 | 9.795 | 9.830 | 9.759 | 9.810 | 146,023 | +0.03(+0.34%) |
Sep 02, 2003 | 9.744 | 9.790 | 9.669 | 9.777 | 143,310 | +0.03(+0.30%) |
Aug 29, 2003 | 9.733 | 9.755 | 9.669 | 9.748 | 73,237 | +0.00(+0.02%) |
Aug 28, 2003 | 9.591 | 9.746 | 9.549 | 9.746 | 849,013 | +0.20(+2.09%) |
Aug 27, 2003 | 9.578 | 9.622 | 9.547 | 9.547 | 491,867 | -0.00(-0.05%) |
Aug 26, 2003 | 9.556 | 9.560 | 9.434 | 9.551 | 85,443 | -0.02(-0.16%) |
Aug 25, 2003 | 9.551 | 9.576 | 9.512 | 9.567 | 108,500 | +0.02(+0.25%) |
Aug 22, 2003 | 9.700 | 9.700 | 9.529 | 9.542 | 470,619 | -0.12(-1.26%) |
Aug 21, 2003 | 9.642 | 9.680 | 9.611 | 9.664 | 107,595 | +0.05(+0.51%) |
Aug 20, 2003 | 9.534 | 9.622 | 9.534 | 9.615 | 60,127 | +0.08(+0.81%) |
Aug 19, 2003 | 9.578 | 9.600 | 9.500 | 9.538 | 173,600 | -0.02(-0.23%) |
Aug 18, 2003 | 9.591 | 9.620 | 9.551 | 9.560 | 202,985 | -0.02(-0.18%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.520 | 9.578 | 33,454 | +0.01(+0.12%) |
Aug 14, 2003 | 9.512 | 9.582 | 9.489 | 9.567 | 152,352 | +0.08(+0.79%) |
Aug 13, 2003 | 9.556 | 9.585 | 9.483 | 9.492 | 41,139 | -0.02(-0.23%) |
Aug 12, 2003 | 9.500 | 9.556 | 9.414 | 9.514 | 91,320 | +0.04(+0.40%) |
Aug 11, 2003 | 9.401 | 9.507 | 9.401 | 9.476 | 56,058 | +0.10(+1.04%) |
Aug 08, 2003 | 9.423 | 9.443 | 9.315 | 9.379 | 114,829 | +0.01(+0.12%) |
Aug 07, 2003 | 9.153 | 9.372 | 9.135 | 9.368 | 122,062 | +0.21(+2.29%) |
Aug 06, 2003 | 8.992 | 9.175 | 8.992 | 9.158 | 91,320 | +0.13(+1.42%) |
Aug 05, 2003 | 9.069 | 9.127 | 8.994 | 9.029 | 71,881 | -0.04(-0.44%) |
Aug 04, 2003 | 9.113 | 9.113 | 8.983 | 9.069 | 89,512 | -0.09(-0.94%) |
Aug 01, 2003 | 9.180 | 9.180 | 9.069 | 9.155 | 145,570 | +0.01(+0.10%) |
Jul 31, 2003 | 9.153 | 9.317 | 9.118 | 9.147 | 122,062 | +0.04(+0.41%) |
Jul 30, 2003 | 9.158 | 9.160 | 9.091 | 9.109 | 73,689 | -0.02(-0.22%) |
Jul 29, 2003 | 9.228 | 9.251 | 9.087 | 9.129 | 51,085 | -0.13(-1.46%) |
Jul 28, 2003 | 9.224 | 9.284 | 9.208 | 9.264 | 90,868 | +0.04(+0.43%) |
Jul 25, 2003 | 9.180 | 9.228 | 9.124 | 9.224 | 96,293 | +0.06(+0.63%) |
Jul 24, 2003 | 9.290 | 9.315 | 9.166 | 9.166 | 61,483 | -0.09(-0.96%) |
Jul 23, 2003 | 9.279 | 9.317 | 9.204 | 9.255 | 51,537 | -0.02(-0.17%) |
Jul 22, 2003 | 9.312 | 9.357 | 9.246 | 9.270 | 82,279 | -0.02(-0.17%) |
Jul 21, 2003 | 9.430 | 9.439 | 9.273 | 9.286 | 181,737 | -0.11(-1.15%) |
Jul 18, 2003 | 9.268 | 9.416 | 9.226 | 9.394 | 70,977 | +0.17(+1.90%) |
Jul 17, 2003 | 9.135 | 9.242 | 9.091 | 9.220 | 121,610 | +0.11(+1.24%) |
Jul 16, 2003 | 9.239 | 9.239 | 9.107 | 9.107 | 119,802 | -0.08(-0.84%) |
Jul 15, 2003 | 9.301 | 9.315 | 9.182 | 9.184 | 582,283 | -0.10(-1.10%) |
Jul 14, 2003 | 9.434 | 9.443 | 9.277 | 9.286 | 95,389 | -0.12(-1.27%) |
Jul 11, 2003 | 9.361 | 9.436 | 9.326 | 9.405 | 60,579 | +0.06(+0.66%) |
Jul 10, 2003 | 9.439 | 9.439 | 9.277 | 9.343 | 67,360 | -0.14(-1.47%) |
Jul 09, 2003 | 9.423 | 9.520 | 9.419 | 9.483 | 84,991 | +0.07(+0.75%) |
Jul 08, 2003 | 9.414 | 9.454 | 9.368 | 9.412 | 153,256 | -0.01(-0.14%) |
Jul 07, 2003 | 9.489 | 9.489 | 9.399 | 9.425 | 107,143 | -0.06(-0.63%) |
Jul 03, 2003 | 9.485 | 9.512 | 9.434 | 9.485 | 18,987 | -0.02(-0.23%) |
Jul 02, 2003 | 9.512 | 9.527 | 9.423 | 9.507 | 254,071 | -0.01(-0.12%) |