Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.782 | 10.11 | 9.736 | 9.886 | 478,946 | +0.08(+0.84%) |
Sep 29, 2003 | 9.699 | 9.833 | 9.580 | 9.804 | 663,367 | +0.12(+1.21%) |
Sep 26, 2003 | 10.07 | 10.09 | 9.677 | 9.686 | 518,016 | -0.43(-4.22%) |
Sep 25, 2003 | 10.10 | 10.25 | 10.03 | 10.11 | 503,536 | +0.08(+0.84%) |
Sep 24, 2003 | 10.39 | 10.40 | 10.04 | 10.03 | 396,435 | -0.39(-3.74%) |
Sep 23, 2003 | 10.40 | 10.61 | 10.35 | 10.42 | 525,939 | +0.01(+0.12%) |
Sep 22, 2003 | 10.61 | 10.65 | 10.28 | 10.41 | 244,801 | -0.25(-2.30%) |
Sep 19, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 841,776 | -0.04(-0.36%) |
Sep 18, 2003 | 10.31 | 10.69 | 10.31 | 10.69 | 448,619 | +0.39(+3.75%) |
Sep 17, 2003 | 10.22 | 10.40 | 10.17 | 10.30 | 688,776 | +0.05(+0.54%) |
Sep 16, 2003 | 10.13 | 10.30 | 10.13 | 10.25 | 532,223 | +0.12(+1.16%) |
Sep 15, 2003 | 10.12 | 10.17 | 10.07 | 10.13 | 594,243 | +0.01(+0.14%) |
Sep 12, 2003 | 10.02 | 10.12 | 9.853 | 10.12 | 750,796 | +0.10(+0.97%) |
Sep 11, 2003 | 10.06 | 10.06 | 9.820 | 10.02 | 795,057 | -0.08(-0.83%) |
Sep 10, 2003 | 10.39 | 10.39 | 10.10 | 10.10 | 514,738 | -0.31(-2.97%) |
Sep 09, 2003 | 10.33 | 10.43 | 10.29 | 10.41 | 552,988 | +0.08(+0.80%) |
Sep 08, 2003 | 10.32 | 10.39 | 10.16 | 10.33 | 477,580 | +0.01(+0.12%) |
Sep 05, 2003 | 10.34 | 10.40 | 10.20 | 10.32 | 692,874 | +0.11(+1.09%) |
Sep 04, 2003 | 9.937 | 10.22 | 9.855 | 10.21 | 746,698 | +0.22(+2.24%) |
Sep 03, 2003 | 10.48 | 10.59 | 9.956 | 9.983 | 1,362,525 | -0.38(-3.67%) |
Sep 02, 2003 | 9.963 | 10.47 | 9.963 | 10.36 | 596,975 | +0.45(+4.50%) |
Aug 29, 2003 | 9.747 | 10.01 | 9.736 | 9.917 | 303,815 | +0.18(+1.84%) |
Aug 28, 2003 | 9.644 | 9.837 | 9.644 | 9.738 | 550,256 | +0.11(+1.16%) |
Aug 27, 2003 | 9.535 | 9.690 | 9.513 | 9.626 | 571,566 | +0.09(+0.96%) |
Aug 26, 2003 | 9.289 | 9.535 | 9.242 | 9.535 | 418,292 | +0.25(+2.66%) |
Aug 25, 2003 | 9.196 | 9.328 | 9.141 | 9.288 | 422,391 | +0.15(+1.60%) |
Aug 22, 2003 | 9.196 | 9.269 | 9.072 | 9.141 | 325,946 | -0.01(-0.12%) |
Aug 21, 2003 | 9.123 | 9.196 | 8.976 | 9.152 | 498,891 | +0.03(+0.32%) |
Aug 20, 2003 | 8.735 | 9.139 | 8.713 | 9.123 | 727,846 | +0.39(+4.44%) |
Aug 19, 2003 | 8.491 | 8.739 | 8.491 | 8.735 | 315,290 | +0.29(+3.45%) |
Aug 18, 2003 | 8.263 | 8.524 | 8.263 | 8.444 | 310,919 | +0.25(+2.99%) |
Aug 15, 2003 | 8.098 | 8.296 | 8.098 | 8.199 | 148,082 | +0.12(+1.45%) |
Aug 14, 2003 | 8.007 | 8.129 | 7.985 | 8.082 | 160,104 | +0.08(+0.94%) |
Aug 13, 2003 | 7.935 | 8.012 | 7.906 | 8.007 | 181,688 | +0.07(+0.90%) |
Aug 12, 2003 | 7.878 | 7.959 | 7.805 | 7.935 | 186,606 | +0.03(+0.42%) |
Aug 11, 2003 | 7.783 | 7.924 | 7.783 | 7.902 | 142,072 | +0.12(+1.55%) |
Aug 08, 2003 | 7.823 | 7.842 | 7.747 | 7.781 | 146,716 | +0.00(+0.05%) |
Aug 07, 2003 | 7.803 | 7.842 | 7.657 | 7.778 | 403,266 | -0.03(-0.35%) |
Aug 06, 2003 | 7.915 | 7.915 | 7.609 | 7.805 | 619,106 | -0.11(-1.39%) |
Aug 05, 2003 | 7.888 | 7.994 | 7.842 | 7.915 | 313,924 | +0.05(+0.58%) |
Aug 04, 2003 | 7.961 | 7.961 | 7.741 | 7.869 | 492,061 | -0.08(-1.01%) |
Aug 01, 2003 | 8.049 | 8.049 | 7.939 | 7.950 | 417,746 | -0.10(-1.23%) |
Jul 31, 2003 | 7.988 | 8.226 | 7.919 | 8.049 | 252,997 | +0.07(+0.92%) |
Jul 30, 2003 | 8.180 | 8.193 | 7.915 | 7.975 | 284,417 | -0.19(-2.29%) |
Jul 29, 2003 | 8.071 | 8.195 | 8.016 | 8.162 | 207,917 | +0.07(+0.91%) |
Jul 28, 2003 | 8.043 | 8.144 | 7.975 | 8.089 | 144,531 | +0.05(+0.57%) |
Jul 25, 2003 | 7.924 | 8.065 | 7.915 | 8.043 | 205,458 | +0.14(+1.76%) |
Jul 24, 2003 | 8.025 | 8.025 | 7.904 | 7.904 | 394,249 | -0.12(-1.51%) |
Jul 23, 2003 | 8.017 | 8.025 | 7.875 | 8.025 | 384,960 | +0.01(+0.09%) |
Jul 22, 2003 | 7.924 | 8.027 | 7.897 | 8.017 | 328,405 | +0.10(+1.29%) |
Jul 21, 2003 | 7.915 | 7.942 | 7.838 | 7.915 | 291,247 | -0.03(-0.32%) |
Jul 18, 2003 | 7.878 | 7.974 | 7.763 | 7.941 | 311,192 | +0.05(+0.67%) |
Jul 17, 2003 | 8.162 | 8.180 | 7.842 | 7.888 | 457,089 | -0.35(-4.20%) |
Jul 16, 2003 | 8.235 | 8.376 | 8.162 | 8.233 | 237,970 | -0.01(-0.16%) |
Jul 15, 2003 | 8.327 | 8.382 | 8.193 | 8.246 | 260,101 | -0.03(-0.38%) |
Jul 14, 2003 | 8.254 | 8.391 | 8.232 | 8.277 | 210,375 | +0.10(+1.19%) |
Jul 11, 2003 | 8.144 | 8.186 | 8.045 | 8.180 | 285,510 | +0.04(+0.45%) |
Jul 10, 2003 | 8.272 | 8.274 | 8.027 | 8.144 | 418,019 | -0.15(-1.77%) |
Jul 09, 2003 | 8.211 | 8.336 | 8.147 | 8.290 | 456,269 | +0.08(+0.96%) |
Jul 08, 2003 | 8.096 | 8.272 | 8.094 | 8.211 | 409,823 | +0.13(+1.65%) |
Jul 07, 2003 | 7.705 | 8.208 | 7.705 | 8.078 | 734,403 | +0.48(+6.28%) |
Jul 03, 2003 | 7.732 | 7.732 | 7.533 | 7.600 | 287,969 | -0.13(-1.70%) |
Jul 02, 2003 | 7.478 | 7.732 | 7.474 | 7.732 | 319,662 | +0.30(+4.04%) |