Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.949 | 8.994 | 8.949 | 8.981 | 11,657 | +0.04(+0.43%) |
Sep 29, 2003 | 8.910 | 8.910 | 8.897 | 8.942 | 10,103 | +0.06(+0.72%) |
Sep 26, 2003 | 8.910 | 8.910 | 8.865 | 8.878 | 11,657 | +0.00(+0.00%) |
Sep 25, 2003 | 8.846 | 8.846 | 8.846 | 8.878 | 2,176 | +0.06(+0.73%) |
Sep 24, 2003 | 8.814 | 8.814 | 8.814 | 8.814 | 0 | +0.06(+0.74%) |
Sep 23, 2003 | 8.749 | 8.749 | 8.749 | 8.749 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 8.685 | 8.685 | 8.685 | 8.749 | 10,103 | +0.03(+0.37%) |
Sep 19, 2003 | 8.717 | 8.717 | 8.717 | 8.717 | 2,176 | +0.10(+1.12%) |
Sep 18, 2003 | 8.653 | 8.653 | 8.621 | 8.621 | 8,549 | -0.13(-1.47%) |
Sep 17, 2003 | 8.685 | 8.749 | 8.685 | 8.749 | 5,751 | +0.01(+0.15%) |
Sep 16, 2003 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 8.717 | 8.737 | 8.717 | 8.737 | 1,865 | +0.16(+1.88%) |
Sep 12, 2003 | 8.576 | 8.576 | 8.576 | 8.576 | 0 | -0.08(-0.89%) |
Sep 11, 2003 | 8.653 | 8.653 | 8.556 | 8.653 | 9,948 | -0.13(-1.47%) |
Sep 10, 2003 | 8.782 | 8.782 | 8.782 | 8.782 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 8.685 | 8.782 | 8.685 | 8.782 | 3,419 | +0.01(+0.15%) |
Sep 08, 2003 | 8.775 | 8.775 | 8.769 | 8.769 | 1,554 | -0.08(-0.87%) |
Sep 05, 2003 | 8.749 | 8.846 | 8.749 | 8.846 | 5,129 | +0.16(+1.85%) |
Sep 04, 2003 | 8.685 | 8.685 | 8.685 | 8.685 | 466 | -0.04(-0.44%) |
Sep 03, 2003 | 8.711 | 8.724 | 8.711 | 8.724 | 2,642 | +0.04(+0.44%) |
Sep 02, 2003 | 8.653 | 8.685 | 8.653 | 8.685 | 466 | +0.10(+1.12%) |
Aug 29, 2003 | 8.653 | 8.653 | 8.499 | 8.589 | 8,238 | +0.12(+1.44%) |
Aug 28, 2003 | 8.589 | 8.589 | 8.466 | 8.466 | 621 | -0.06(-0.68%) |
Aug 27, 2003 | 8.524 | 8.524 | 8.524 | 8.524 | 4,663 | +0.03(+0.38%) |
Aug 26, 2003 | 8.531 | 8.531 | 8.441 | 8.492 | 9,481 | +0.03(+0.30%) |
Aug 25, 2003 | 8.621 | 8.621 | 8.466 | 8.466 | 6,062 | -0.13(-1.50%) |
Aug 22, 2003 | 8.685 | 8.685 | 8.595 | 8.595 | 14,300 | -0.09(-1.04%) |
Aug 21, 2003 | 8.743 | 8.743 | 8.685 | 8.685 | 1,243 | +0.00(+0.00%) |
Aug 20, 2003 | 8.672 | 8.685 | 8.621 | 8.685 | 3,419 | +0.02(+0.22%) |
Aug 19, 2003 | 8.646 | 8.666 | 8.646 | 8.666 | 5,129 | +0.03(+0.30%) |
Aug 18, 2003 | 8.698 | 8.704 | 8.640 | 8.640 | 3,575 | -0.05(-0.59%) |
Aug 15, 2003 | 8.692 | 8.692 | 8.692 | 8.692 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.698 | 8.698 | 8.692 | 8.692 | 1,554 | +0.01(+0.07%) |
Aug 13, 2003 | 8.833 | 8.910 | 8.685 | 8.685 | 22,694 | -0.13(-1.46%) |
Aug 12, 2003 | 8.685 | 8.820 | 8.685 | 8.814 | 8,238 | -0.04(-0.44%) |
Aug 11, 2003 | 8.794 | 8.852 | 8.794 | 8.852 | 7,616 | +0.10(+1.18%) |
Aug 08, 2003 | 8.698 | 8.749 | 8.627 | 8.749 | 12,745 | +0.00(+0.00%) |
Aug 07, 2003 | 8.788 | 8.788 | 8.556 | 8.749 | 18,030 | -0.04(-0.44%) |
Aug 06, 2003 | 8.788 | 8.788 | 8.788 | 8.788 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 8.788 | 8.788 | 8.788 | 8.788 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 8.910 | 8.910 | 8.788 | 8.788 | 4,974 | -0.22(-2.43%) |
Aug 01, 2003 | 9.200 | 9.200 | 9.007 | 9.007 | 2,331 | -0.32(-3.45%) |
Jul 31, 2003 | 9.328 | 9.328 | 9.328 | 9.328 | 3,108 | +0.00(+0.00%) |
Jul 30, 2003 | 9.393 | 9.393 | 9.328 | 9.328 | 932 | -0.13(-1.36%) |
Jul 29, 2003 | 9.464 | 9.464 | 9.457 | 9.457 | 2,953 | +0.03(+0.34%) |
Jul 28, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 310 | +0.06(+0.69%) |
Jul 25, 2003 | 9.393 | 9.425 | 9.361 | 9.361 | 2,642 | +0.03(+0.34%) |
Jul 24, 2003 | 9.328 | 9.425 | 9.328 | 9.328 | 9,015 | -0.09(-0.96%) |
Jul 23, 2003 | 9.418 | 9.418 | 9.418 | 9.418 | 155 | +0.08(+0.83%) |
Jul 22, 2003 | 9.393 | 9.393 | 9.341 | 9.341 | 5,595 | -0.08(-0.89%) |
Jul 21, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 4,818 | -0.15(-1.55%) |
Jul 17, 2003 | 9.650 | 9.682 | 9.573 | 9.573 | 4,818 | -0.15(-1.59%) |
Jul 16, 2003 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 9.727 | 9.727 | 9.727 | 9.727 | 932 | -0.02(-0.20%) |
Jul 14, 2003 | 9.747 | 9.747 | 9.747 | 9.747 | 4,352 | +0.06(+0.60%) |
Jul 11, 2003 | 9.650 | 9.689 | 9.586 | 9.689 | 2,953 | +0.05(+0.53%) |
Jul 10, 2003 | 9.586 | 9.637 | 9.586 | 9.637 | 2,797 | +0.12(+1.22%) |
Jul 09, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | -0.09(-0.94%) |
Jul 08, 2003 | 9.554 | 9.611 | 9.554 | 9.611 | 4,352 | +0.12(+1.22%) |
Jul 07, 2003 | 9.496 | 9.496 | 9.496 | 9.496 | 1,088 | -0.03(-0.27%) |
Jul 03, 2003 | 9.618 | 9.618 | 9.521 | 9.521 | 11,036 | -0.19(-1.92%) |
Jul 02, 2003 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |