Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.005 | 9.007 | 8.996 | 9.007 | 15,624 | +0.01(+0.12%) |
Sep 29, 2003 | 9.166 | 9.166 | 8.996 | 8.996 | 37,945 | -0.18(-1.95%) |
Sep 26, 2003 | 9.193 | 9.195 | 9.193 | 9.175 | 7,254 | -0.04(-0.43%) |
Sep 25, 2003 | 9.215 | 9.215 | 9.215 | 9.215 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.222 | 9.222 | 9.215 | 9.215 | 3,906 | +0.03(+0.33%) |
Sep 23, 2003 | 9.184 | 9.184 | 9.184 | 9.184 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.220 | 9.220 | 9.204 | 9.204 | 3,906 | -0.01(-0.16%) |
Sep 19, 2003 | 9.202 | 9.202 | 9.202 | 9.218 | 15,066 | +0.03(+0.27%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 2,790 | +0.02(+0.20%) |
Sep 17, 2003 | 9.104 | 9.139 | 9.102 | 9.175 | 39,619 | +0.08(+0.89%) |
Sep 16, 2003 | 8.996 | 9.095 | 8.980 | 9.095 | 12,276 | +0.13(+1.50%) |
Sep 15, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 9.005 | 9.005 | 8.960 | 8.960 | 9,486 | -0.04(-0.50%) |
Sep 11, 2003 | 8.987 | 9.005 | 8.987 | 9.005 | 4,464 | +0.03(+0.30%) |
Sep 10, 2003 | 9.007 | 9.007 | 8.978 | 8.978 | 2,232 | -0.03(-0.30%) |
Sep 09, 2003 | 9.005 | 9.007 | 9.005 | 9.005 | 2,232 | -0.01(-0.10%) |
Sep 08, 2003 | 9.014 | 9.014 | 9.014 | 9.014 | 3,906 | +0.00(+0.00%) |
Sep 05, 2003 | 8.996 | 9.014 | 8.996 | 9.014 | 10,602 | +0.03(+0.28%) |
Sep 04, 2003 | 8.978 | 8.989 | 8.978 | 8.989 | 8,370 | +0.01(+0.12%) |
Sep 03, 2003 | 8.971 | 8.978 | 8.971 | 8.978 | 6,696 | +0.00(+0.00%) |
Sep 02, 2003 | 9.066 | 9.066 | 8.978 | 8.978 | 44,083 | -0.07(-0.79%) |
Aug 29, 2003 | 9.041 | 9.082 | 9.041 | 9.050 | 11,160 | +0.03(+0.30%) |
Aug 28, 2003 | 9.005 | 9.023 | 8.978 | 9.023 | 7,812 | -0.01(-0.10%) |
Aug 27, 2003 | 9.005 | 9.032 | 9.005 | 9.032 | 2,232 | +0.00(+0.00%) |
Aug 26, 2003 | 9.023 | 9.032 | 9.014 | 9.032 | 5,580 | +0.04(+0.40%) |
Aug 25, 2003 | 9.005 | 9.005 | 8.987 | 8.996 | 17,856 | -0.01(-0.12%) |
Aug 22, 2003 | 8.994 | 9.007 | 8.994 | 9.007 | 3,906 | -0.03(-0.28%) |
Aug 21, 2003 | 9.050 | 9.050 | 9.023 | 9.032 | 26,784 | -0.01(-0.08%) |
Aug 20, 2003 | 9.021 | 9.039 | 8.994 | 9.039 | 70,310 | +0.03(+0.38%) |
Aug 19, 2003 | 9.005 | 9.014 | 8.978 | 9.005 | 8,928 | +0.04(+0.50%) |
Aug 18, 2003 | 8.933 | 8.976 | 8.915 | 8.960 | 12,834 | +0.04(+0.50%) |
Aug 15, 2003 | 8.915 | 8.915 | 8.915 | 8.915 | 5,022 | +0.00(+0.00%) |
Aug 14, 2003 | 8.862 | 8.960 | 8.862 | 8.915 | 15,624 | +0.03(+0.30%) |
Aug 13, 2003 | 8.871 | 8.889 | 8.864 | 8.889 | 4,464 | +0.03(+0.30%) |
Aug 12, 2003 | 8.781 | 8.862 | 8.781 | 8.862 | 6,696 | +0.09(+1.02%) |
Aug 11, 2003 | 8.781 | 8.781 | 8.772 | 8.772 | 7,812 | +0.01(+0.10%) |
Aug 08, 2003 | 8.709 | 8.763 | 8.709 | 8.763 | 10,044 | +0.07(+0.82%) |
Aug 07, 2003 | 8.654 | 8.691 | 8.654 | 8.691 | 4,464 | +0.07(+0.83%) |
Aug 06, 2003 | 8.620 | 8.656 | 8.607 | 8.620 | 24,552 | -0.02(-0.21%) |
Aug 05, 2003 | 8.570 | 8.638 | 8.570 | 8.638 | 2,790 | +0.09(+1.01%) |
Aug 04, 2003 | 8.503 | 8.584 | 8.503 | 8.552 | 7,254 | +0.03(+0.40%) |
Aug 01, 2003 | 8.553 | 8.553 | 8.518 | 8.518 | 4,464 | -0.02(-0.21%) |
Jul 31, 2003 | 8.480 | 8.566 | 8.480 | 8.536 | 8,370 | +0.06(+0.72%) |
Jul 30, 2003 | 8.476 | 8.476 | 8.471 | 8.475 | 5,022 | +0.00(+0.00%) |
Jul 29, 2003 | 8.432 | 8.475 | 8.405 | 8.475 | 8,370 | +0.03(+0.38%) |
Jul 28, 2003 | 8.433 | 8.476 | 8.433 | 8.442 | 17,298 | -0.04(-0.42%) |
Jul 25, 2003 | 8.496 | 8.519 | 8.478 | 8.478 | 5,022 | -0.04(-0.42%) |
Jul 24, 2003 | 8.548 | 8.548 | 8.512 | 8.514 | 12,834 | -0.05(-0.61%) |
Jul 23, 2003 | 8.602 | 8.602 | 8.566 | 8.566 | 3,906 | -0.02(-0.23%) |
Jul 22, 2003 | 8.568 | 8.600 | 8.568 | 8.586 | 10,044 | +0.02(+0.23%) |
Jul 21, 2003 | 8.575 | 8.584 | 8.557 | 8.566 | 12,276 | +0.04(+0.42%) |
Jul 18, 2003 | 8.745 | 8.745 | 8.530 | 8.530 | 39,061 | -0.25(-2.86%) |
Jul 17, 2003 | 8.808 | 8.808 | 8.781 | 8.781 | 6,696 | -0.05(-0.61%) |
Jul 16, 2003 | 8.837 | 8.853 | 8.835 | 8.835 | 7,812 | +0.00(+0.00%) |
Jul 15, 2003 | 8.844 | 8.846 | 8.835 | 8.835 | 22,878 | -0.04(-0.40%) |
Jul 14, 2003 | 8.889 | 8.889 | 8.871 | 8.871 | 1,116 | +0.00(+0.00%) |
Jul 11, 2003 | 8.844 | 8.871 | 8.844 | 8.871 | 8,370 | +0.03(+0.28%) |
Jul 10, 2003 | 8.871 | 8.871 | 8.846 | 8.846 | 15,624 | -0.01(-0.08%) |
Jul 09, 2003 | 8.835 | 8.871 | 8.835 | 8.853 | 7,812 | -0.01(-0.10%) |
Jul 08, 2003 | 8.889 | 8.906 | 8.860 | 8.862 | 16,740 | -0.01(-0.10%) |
Jul 07, 2003 | 8.693 | 8.906 | 8.693 | 8.871 | 22,320 | +0.14(+1.64%) |
Jul 03, 2003 | 8.665 | 8.727 | 8.665 | 8.727 | 7,254 | +0.06(+0.72%) |
Jul 02, 2003 | 8.476 | 8.665 | 8.476 | 8.665 | 18,972 | +0.21(+2.44%) |