Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.204 | 9.266 | 9.107 | 9.285 | 198,334 | +0.05(+0.56%) |
Sep 29, 2003 | 9.180 | 9.234 | 9.139 | 9.234 | 62,852 | +0.05(+0.56%) |
Sep 26, 2003 | 9.176 | 9.210 | 9.148 | 9.182 | 87,528 | -0.09(-0.93%) |
Sep 25, 2003 | 9.345 | 9.369 | 9.270 | 9.268 | 294,243 | -0.08(-0.80%) |
Sep 24, 2003 | 9.449 | 9.449 | 9.337 | 9.343 | 163,882 | +0.06(+0.65%) |
Sep 23, 2003 | 9.290 | 9.318 | 9.272 | 9.283 | 81,941 | +0.04(+0.39%) |
Sep 22, 2003 | 9.266 | 9.283 | 9.197 | 9.247 | 109,410 | -0.07(-0.71%) |
Sep 19, 2003 | 9.236 | 9.313 | 9.236 | 9.313 | 377,115 | +0.06(+0.67%) |
Sep 18, 2003 | 9.171 | 9.240 | 9.171 | 9.251 | 522,374 | +0.05(+0.49%) |
Sep 17, 2003 | 9.326 | 9.326 | 9.171 | 9.206 | 242,098 | -0.13(-1.36%) |
Sep 16, 2003 | 9.290 | 9.333 | 9.255 | 9.333 | 140,603 | +0.05(+0.58%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.279 | 9.279 | 76,819 | -0.07(-0.74%) |
Sep 12, 2003 | 9.367 | 9.380 | 9.279 | 9.348 | 565,673 | -0.06(-0.64%) |
Sep 11, 2003 | 9.410 | 9.466 | 9.393 | 9.408 | 196,472 | -0.00(-0.02%) |
Sep 10, 2003 | 9.504 | 9.504 | 9.369 | 9.410 | 74,491 | -0.07(-0.77%) |
Sep 09, 2003 | 9.580 | 9.580 | 9.444 | 9.483 | 148,518 | -0.11(-1.19%) |
Sep 08, 2003 | 9.515 | 9.597 | 9.496 | 9.597 | 190,420 | +0.17(+1.75%) |
Sep 05, 2003 | 9.483 | 9.489 | 9.397 | 9.431 | 67,973 | -0.06(-0.59%) |
Sep 04, 2003 | 9.532 | 9.541 | 9.457 | 9.487 | 135,947 | -0.04(-0.41%) |
Sep 03, 2003 | 9.511 | 9.545 | 9.476 | 9.526 | 150,380 | +0.03(+0.34%) |
Sep 02, 2003 | 9.461 | 9.507 | 9.388 | 9.494 | 147,587 | +0.03(+0.29%) |
Aug 29, 2003 | 9.451 | 9.472 | 9.388 | 9.466 | 75,423 | +0.00(+0.02%) |
Aug 28, 2003 | 9.313 | 9.464 | 9.272 | 9.464 | 874,349 | +0.19(+2.09%) |
Aug 27, 2003 | 9.300 | 9.343 | 9.270 | 9.270 | 506,545 | -0.00(-0.05%) |
Aug 26, 2003 | 9.279 | 9.283 | 9.161 | 9.275 | 87,993 | -0.02(-0.16%) |
Aug 25, 2003 | 9.275 | 9.298 | 9.236 | 9.290 | 111,737 | +0.02(+0.25%) |
Aug 22, 2003 | 9.418 | 9.418 | 9.253 | 9.266 | 484,663 | -0.12(-1.26%) |
Aug 21, 2003 | 9.363 | 9.399 | 9.333 | 9.384 | 110,806 | +0.05(+0.51%) |
Aug 20, 2003 | 9.257 | 9.343 | 9.257 | 9.337 | 61,921 | +0.08(+0.81%) |
Aug 19, 2003 | 9.300 | 9.322 | 9.225 | 9.262 | 178,780 | -0.02(-0.23%) |
Aug 18, 2003 | 9.313 | 9.341 | 9.275 | 9.283 | 209,043 | -0.02(-0.18%) |
Aug 15, 2003 | 9.322 | 9.322 | 9.244 | 9.300 | 34,452 | +0.01(+0.12%) |
Aug 14, 2003 | 9.236 | 9.305 | 9.214 | 9.290 | 156,898 | +0.07(+0.79%) |
Aug 13, 2003 | 9.279 | 9.307 | 9.208 | 9.217 | 42,367 | -0.02(-0.23%) |
Aug 12, 2003 | 9.225 | 9.279 | 9.141 | 9.238 | 94,046 | +0.04(+0.40%) |
Aug 11, 2003 | 9.129 | 9.232 | 9.129 | 9.202 | 57,731 | +0.09(+1.04%) |
Aug 08, 2003 | 9.150 | 9.169 | 9.045 | 9.107 | 118,255 | +0.01(+0.12%) |
Aug 07, 2003 | 8.888 | 9.101 | 8.871 | 9.096 | 125,705 | +0.20(+2.29%) |
Aug 06, 2003 | 8.731 | 8.909 | 8.731 | 8.892 | 94,046 | +0.12(+1.42%) |
Aug 05, 2003 | 8.806 | 8.862 | 8.733 | 8.768 | 74,026 | -0.04(-0.44%) |
Aug 04, 2003 | 8.849 | 8.849 | 8.723 | 8.806 | 92,183 | -0.08(-0.94%) |
Aug 01, 2003 | 8.914 | 8.914 | 8.806 | 8.890 | 149,915 | +0.01(+0.10%) |
Jul 31, 2003 | 8.888 | 9.047 | 8.854 | 8.882 | 125,705 | +0.04(+0.41%) |
Jul 30, 2003 | 8.892 | 8.894 | 8.828 | 8.845 | 75,888 | -0.02(-0.22%) |
Jul 29, 2003 | 8.961 | 8.982 | 8.823 | 8.864 | 52,609 | -0.13(-1.46%) |
Jul 28, 2003 | 8.957 | 9.015 | 8.942 | 8.995 | 93,580 | +0.04(+0.43%) |
Jul 25, 2003 | 8.914 | 8.961 | 8.860 | 8.957 | 99,167 | +0.06(+0.63%) |
Jul 24, 2003 | 9.021 | 9.045 | 8.901 | 8.901 | 63,318 | -0.09(-0.96%) |
Jul 23, 2003 | 9.010 | 9.047 | 8.937 | 8.987 | 53,075 | -0.02(-0.17%) |
Jul 22, 2003 | 9.043 | 9.086 | 8.978 | 9.002 | 84,734 | -0.02(-0.17%) |
Jul 21, 2003 | 9.156 | 9.165 | 9.004 | 9.017 | 187,161 | -0.11(-1.15%) |
Jul 18, 2003 | 9.000 | 9.144 | 8.959 | 9.122 | 73,095 | +0.17(+1.90%) |
Jul 17, 2003 | 8.871 | 8.974 | 8.828 | 8.952 | 125,239 | +0.11(+1.24%) |
Jul 16, 2003 | 8.972 | 8.972 | 8.843 | 8.843 | 123,377 | -0.08(-0.84%) |
Jul 15, 2003 | 9.032 | 9.045 | 8.916 | 8.918 | 599,660 | -0.10(-1.10%) |
Jul 14, 2003 | 9.161 | 9.169 | 9.008 | 9.017 | 98,236 | -0.12(-1.27%) |
Jul 11, 2003 | 9.090 | 9.163 | 9.055 | 9.133 | 62,387 | +0.06(+0.66%) |
Jul 10, 2003 | 9.165 | 9.165 | 9.008 | 9.073 | 69,370 | -0.14(-1.47%) |
Jul 09, 2003 | 9.150 | 9.244 | 9.146 | 9.208 | 87,528 | +0.07(+0.75%) |
Jul 08, 2003 | 9.141 | 9.180 | 9.096 | 9.139 | 157,829 | -0.01(-0.14%) |
Jul 07, 2003 | 9.214 | 9.214 | 9.126 | 9.152 | 110,341 | -0.06(-0.63%) |
Jul 03, 2003 | 9.210 | 9.236 | 9.161 | 9.210 | 19,554 | -0.02(-0.23%) |
Jul 02, 2003 | 9.236 | 9.251 | 9.150 | 9.232 | 261,652 | -0.01(-0.12%) |