Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.529 | 9.529 | 9.226 | 9.373 | 285,822 | -0.15(-1.55%) |
Sep 29, 2003 | 9.442 | 9.598 | 9.148 | 9.520 | 422,500 | +0.23(+2.52%) |
Sep 26, 2003 | 9.702 | 9.702 | 9.347 | 9.286 | 534,474 | -0.35(-3.60%) |
Sep 25, 2003 | 10.09 | 10.18 | 9.555 | 9.633 | 401,144 | -0.37(-3.72%) |
Sep 24, 2003 | 10.26 | 10.26 | 9.945 | 10.01 | 204,439 | -0.07(-0.69%) |
Sep 23, 2003 | 9.919 | 10.16 | 9.919 | 10.07 | 400,336 | +0.02(+0.17%) |
Sep 22, 2003 | 10.18 | 10.25 | 9.962 | 10.06 | 307,871 | -0.29(-2.84%) |
Sep 19, 2003 | 10.53 | 10.53 | 10.26 | 10.35 | 746,302 | -0.03(-0.33%) |
Sep 18, 2003 | 9.910 | 10.42 | 9.988 | 10.39 | 872,129 | +0.48(+4.81%) |
Sep 17, 2003 | 9.971 | 10.06 | 9.616 | 9.910 | 526,971 | -0.15(-1.46%) |
Sep 16, 2003 | 9.070 | 10.06 | 9.113 | 10.06 | 744,801 | +0.99(+10.89%) |
Sep 15, 2003 | 8.836 | 9.105 | 8.793 | 9.070 | 728,525 | +0.42(+4.80%) |
Sep 12, 2003 | 8.619 | 8.871 | 8.489 | 8.654 | 374,709 | -0.10(-1.09%) |
Sep 11, 2003 | 8.039 | 9.053 | 8.030 | 8.749 | 818,219 | +0.84(+10.62%) |
Sep 10, 2003 | 7.762 | 7.935 | 7.675 | 7.909 | 326,110 | +0.06(+0.77%) |
Sep 09, 2003 | 8.022 | 8.022 | 7.814 | 7.848 | 294,942 | -0.11(-1.41%) |
Sep 08, 2003 | 7.675 | 8.022 | 7.658 | 7.961 | 332,805 | +0.29(+3.72%) |
Sep 05, 2003 | 7.857 | 7.883 | 7.606 | 7.675 | 163,574 | -0.27(-3.38%) |
Sep 04, 2003 | 7.970 | 7.987 | 7.848 | 7.944 | 163,574 | -0.08(-0.97%) |
Sep 03, 2003 | 8.013 | 8.126 | 7.935 | 8.022 | 143,026 | +0.05(+0.65%) |
Sep 02, 2003 | 7.692 | 8.030 | 7.623 | 7.970 | 262,273 | +0.28(+3.60%) |
Aug 29, 2003 | 7.623 | 7.762 | 7.537 | 7.692 | 69,955 | +0.03(+0.34%) |
Aug 28, 2003 | 7.684 | 7.710 | 7.493 | 7.667 | 105,163 | +0.00(+0.00%) |
Aug 27, 2003 | 7.537 | 7.710 | 7.493 | 7.667 | 131,367 | +0.10(+1.37%) |
Aug 26, 2003 | 7.511 | 7.667 | 7.346 | 7.563 | 367,321 | +0.09(+1.16%) |
Aug 25, 2003 | 7.277 | 7.493 | 7.155 | 7.476 | 259,503 | +0.29(+3.98%) |
Aug 22, 2003 | 7.692 | 7.692 | 7.190 | 7.190 | 162,074 | -0.30(-4.05%) |
Aug 21, 2003 | 7.277 | 7.493 | 7.207 | 7.493 | 111,397 | +0.23(+3.22%) |
Aug 20, 2003 | 7.277 | 7.363 | 7.173 | 7.259 | 83,461 | -0.09(-1.18%) |
Aug 19, 2003 | 7.190 | 7.363 | 7.060 | 7.346 | 266,313 | +0.24(+3.41%) |
Aug 18, 2003 | 7.017 | 7.138 | 6.930 | 7.103 | 389,485 | +0.09(+1.23%) |
Aug 15, 2003 | 7.103 | 7.103 | 6.982 | 7.017 | 71,455 | -0.09(-1.22%) |
Aug 14, 2003 | 7.095 | 7.164 | 7.017 | 7.103 | 109,088 | -0.01(-0.12%) |
Aug 13, 2003 | 7.103 | 7.181 | 6.991 | 7.112 | 200,861 | +0.10(+1.36%) |
Aug 12, 2003 | 7.147 | 7.155 | 6.887 | 7.017 | 282,013 | -0.17(-2.41%) |
Aug 11, 2003 | 7.199 | 7.493 | 6.913 | 7.190 | 454,015 | +0.08(+1.10%) |
Aug 08, 2003 | 7.017 | 7.294 | 6.930 | 7.112 | 130,905 | +0.10(+1.48%) |
Aug 07, 2003 | 7.147 | 7.355 | 6.930 | 7.008 | 445,472 | -0.10(-1.34%) |
Aug 06, 2003 | 7.103 | 7.268 | 7.077 | 7.103 | 417,306 | +0.04(+0.61%) |
Aug 05, 2003 | 7.502 | 7.563 | 7.060 | 7.060 | 177,542 | -0.43(-5.78%) |
Aug 04, 2003 | 7.710 | 7.753 | 7.467 | 7.493 | 335,345 | -0.04(-0.57%) |
Aug 01, 2003 | 7.675 | 7.736 | 7.493 | 7.537 | 186,085 | -0.14(-1.81%) |
Jul 31, 2003 | 7.796 | 7.900 | 7.667 | 7.675 | 239,994 | -0.08(-1.01%) |
Jul 30, 2003 | 7.658 | 7.788 | 7.623 | 7.753 | 200,630 | +0.18(+2.40%) |
Jul 29, 2003 | 7.857 | 7.926 | 7.571 | 7.571 | 254,308 | -0.28(-3.53%) |
Jul 28, 2003 | 7.753 | 7.883 | 7.710 | 7.848 | 182,044 | +0.15(+1.91%) |
Jul 25, 2003 | 7.623 | 7.770 | 7.580 | 7.701 | 289,170 | +0.03(+0.45%) |
Jul 24, 2003 | 7.840 | 7.926 | 7.641 | 7.667 | 206,863 | -0.12(-1.56%) |
Jul 23, 2003 | 7.822 | 7.840 | 7.667 | 7.788 | 209,172 | -0.02(-0.22%) |
Jul 22, 2003 | 7.883 | 7.883 | 7.710 | 7.805 | 333,036 | +0.01(+0.11%) |
Jul 21, 2003 | 7.883 | 7.883 | 7.788 | 7.796 | 267,699 | +0.00(+0.00%) |
Jul 18, 2003 | 7.892 | 8.013 | 7.667 | 7.796 | 385,445 | -0.01(-0.11%) |
Jul 17, 2003 | 8.013 | 8.030 | 7.710 | 7.805 | 2,262,918 | -0.31(-3.84%) |
Jul 16, 2003 | 8.212 | 8.316 | 8.117 | 8.117 | 550,636 | +0.10(+1.19%) |
Jul 15, 2003 | 7.710 | 8.039 | 7.710 | 8.022 | 489,338 | +0.46(+6.07%) |
Jul 14, 2003 | 7.181 | 7.571 | 7.181 | 7.563 | 419,730 | +0.39(+5.43%) |
Jul 11, 2003 | 6.757 | 7.181 | 6.714 | 7.173 | 240,917 | +0.46(+6.84%) |
Jul 10, 2003 | 6.973 | 6.982 | 6.714 | 6.714 | 137,832 | -0.29(-4.08%) |
Jul 09, 2003 | 7.060 | 7.095 | 6.887 | 6.999 | 169,115 | -0.10(-1.46%) |
Jul 08, 2003 | 6.973 | 7.147 | 6.965 | 7.103 | 210,673 | +0.05(+0.74%) |
Jul 07, 2003 | 6.688 | 7.051 | 6.688 | 7.051 | 315,605 | +0.45(+6.82%) |
Jul 03, 2003 | 6.800 | 6.887 | 6.558 | 6.601 | 78,728 | -0.29(-4.15%) |
Jul 02, 2003 | 6.714 | 6.887 | 6.670 | 6.887 | 1,486,255 | +0.18(+2.71%) |