Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.809 | 9.836 | 9.809 | 9.836 | 20,365 | -0.07(-0.66%) |
Sep 29, 2003 | 9.815 | 9.902 | 9.815 | 9.902 | 30,548 | +0.06(+0.57%) |
Sep 26, 2003 | 9.855 | 9.855 | 9.846 | 9.846 | 67,886 | -0.09(-0.89%) |
Sep 25, 2003 | 9.934 | 9.934 | 9.934 | 9.934 | 2,262 | -0.01(-0.13%) |
Sep 24, 2003 | 10.09 | 10.09 | 10.09 | 9.947 | 18,103 | -0.09(-0.88%) |
Sep 23, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 13,577 | +0.01(+0.13%) |
Sep 22, 2003 | 10.01 | 10.01 | 10.01 | 10.02 | 22,628 | -0.14(-1.39%) |
Sep 19, 2003 | 10.14 | 10.16 | 10.12 | 10.16 | 74,675 | -0.08(-0.77%) |
Sep 18, 2003 | 10.18 | 10.24 | 10.18 | 10.24 | 58,835 | +0.16(+1.57%) |
Sep 17, 2003 | 10.11 | 10.11 | 10.08 | 10.08 | 52,046 | +0.05(+0.49%) |
Sep 16, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 5,657 | +0.04(+0.35%) |
Sep 15, 2003 | 9.996 | 10.00 | 9.987 | 10.00 | 11,314 | -0.02(-0.19%) |
Sep 12, 2003 | 9.930 | 10.03 | 9.930 | 10.02 | 166,322 | +0.03(+0.33%) |
Sep 11, 2003 | 10.01 | 10.05 | 9.987 | 9.987 | 106,355 | +0.03(+0.27%) |
Sep 10, 2003 | 10.05 | 10.05 | 9.943 | 9.961 | 22,628 | -0.09(-0.92%) |
Sep 09, 2003 | 10.11 | 10.11 | 10.05 | 10.05 | 20,365 | -0.07(-0.66%) |
Sep 08, 2003 | 10.09 | 10.13 | 10.07 | 10.12 | 176,505 | +0.11(+1.09%) |
Sep 05, 2003 | 10.06 | 10.10 | 9.982 | 10.01 | 358,667 | -0.05(-0.47%) |
Sep 04, 2003 | 10.10 | 10.11 | 10.06 | 10.06 | 496,703 | -0.03(-0.26%) |
Sep 03, 2003 | 10.09 | 10.11 | 10.05 | 10.08 | 943,624 | +0.09(+0.86%) |
Sep 02, 2003 | 9.939 | 10.00 | 9.926 | 9.999 | 18,103 | +0.11(+1.14%) |
Aug 29, 2003 | 9.844 | 9.891 | 9.841 | 9.886 | 84,858 | +0.07(+0.68%) |
Aug 28, 2003 | 9.744 | 9.819 | 9.744 | 9.819 | 22,628 | +0.04(+0.41%) |
Aug 27, 2003 | 9.793 | 9.810 | 9.780 | 9.780 | 12,445 | -0.02(-0.23%) |
Aug 26, 2003 | 9.722 | 9.802 | 9.720 | 9.802 | 56,572 | +0.02(+0.17%) |
Aug 25, 2003 | 9.749 | 9.785 | 9.744 | 9.785 | 27,154 | -0.02(-0.17%) |
Aug 22, 2003 | 9.830 | 9.830 | 9.789 | 9.802 | 14,708 | -0.13(-1.33%) |
Aug 21, 2003 | 9.961 | 10.01 | 9.933 | 9.933 | 16,971 | -0.01(-0.13%) |
Aug 20, 2003 | 9.925 | 9.947 | 9.925 | 9.947 | 32,811 | +0.07(+0.70%) |
Aug 19, 2003 | 9.952 | 9.952 | 9.878 | 9.878 | 53,177 | -0.06(-0.57%) |
Aug 18, 2003 | 9.925 | 9.947 | 9.919 | 9.934 | 42,994 | +0.03(+0.31%) |
Aug 15, 2003 | 9.903 | 9.903 | 9.903 | 9.903 | 4,525 | +0.02(+0.18%) |
Aug 14, 2003 | 9.828 | 9.906 | 9.828 | 9.886 | 64,492 | +0.05(+0.55%) |
Aug 13, 2003 | 9.944 | 9.944 | 9.832 | 9.832 | 627,951 | -0.06(-0.56%) |
Aug 12, 2003 | 9.827 | 9.887 | 9.827 | 9.887 | 38,469 | +0.08(+0.78%) |
Aug 11, 2003 | 9.840 | 9.840 | 9.791 | 9.810 | 88,252 | +0.01(+0.09%) |
Aug 08, 2003 | 9.783 | 9.829 | 9.783 | 9.802 | 21,497 | +0.09(+0.90%) |
Aug 07, 2003 | 9.651 | 9.722 | 9.651 | 9.714 | 27,154 | +0.00(+0.04%) |
Aug 06, 2003 | 9.587 | 9.734 | 9.587 | 9.711 | 71,280 | +0.07(+0.71%) |
Aug 05, 2003 | 9.643 | 9.643 | 9.643 | 9.643 | 5,657 | -0.13(-1.31%) |
Aug 04, 2003 | 9.709 | 9.771 | 9.634 | 9.771 | 158,402 | +0.05(+0.55%) |
Aug 01, 2003 | 9.749 | 9.777 | 9.718 | 9.718 | 224,025 | -0.13(-1.28%) |
Jul 31, 2003 | 9.894 | 9.985 | 9.844 | 9.844 | 47,520 | -0.03(-0.29%) |
Jul 30, 2003 | 9.856 | 9.889 | 9.855 | 9.872 | 16,971 | -0.07(-0.73%) |
Jul 29, 2003 | 9.934 | 9.955 | 9.819 | 9.945 | 64,492 | -0.01(-0.07%) |
Jul 28, 2003 | 9.943 | 9.961 | 9.943 | 9.952 | 23,760 | +0.00(+0.00%) |
Jul 25, 2003 | 9.828 | 9.952 | 9.823 | 9.952 | 19,234 | +0.04(+0.44%) |
Jul 24, 2003 | 9.970 | 9.970 | 9.909 | 9.909 | 10,182 | +0.04(+0.38%) |
Jul 23, 2003 | 9.899 | 9.899 | 9.845 | 9.871 | 33,943 | -0.03(-0.29%) |
Jul 22, 2003 | 9.868 | 9.939 | 9.797 | 9.900 | 70,149 | +0.06(+0.64%) |
Jul 21, 2003 | 9.900 | 9.900 | 9.827 | 9.837 | 28,286 | -0.16(-1.59%) |
Jul 18, 2003 | 9.904 | 9.996 | 9.894 | 9.996 | 35,074 | +0.13(+1.28%) |
Jul 17, 2003 | 9.916 | 9.926 | 9.848 | 9.870 | 35,074 | -0.06(-0.62%) |
Jul 16, 2003 | 10.07 | 10.07 | 9.932 | 9.932 | 38,469 | -0.11(-1.13%) |
Jul 15, 2003 | 10.10 | 10.10 | 10.03 | 10.04 | 682,260 | -0.12(-1.17%) |
Jul 14, 2003 | 10.17 | 10.22 | 10.16 | 10.16 | 27,154 | +0.11(+1.14%) |
Jul 11, 2003 | 9.987 | 10.05 | 9.987 | 10.05 | 5,657 | +0.10(+0.96%) |
Jul 10, 2003 | 10.01 | 10.01 | 9.954 | 9.954 | 4,525 | -0.15(-1.49%) |
Jul 09, 2003 | 10.05 | 10.10 | 10.05 | 10.10 | 10,182 | +0.04(+0.44%) |
Jul 08, 2003 | 10.08 | 10.10 | 10.06 | 10.06 | 141,430 | -0.04(-0.35%) |
Jul 07, 2003 | 10.07 | 10.12 | 10.07 | 10.10 | 105,224 | +0.11(+1.13%) |
Jul 03, 2003 | 9.979 | 9.986 | 9.979 | 9.982 | 22,628 | -0.05(-0.54%) |
Jul 02, 2003 | 9.972 | 10.04 | 9.972 | 10.04 | 10,182 | +0.11(+1.15%) |