Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.717 | 9.805 | 9.638 | 9.694 | 2,108,041 | -0.03(-0.29%) |
Sep 29, 2003 | 9.828 | 9.860 | 9.596 | 9.722 | 1,596,006 | +0.09(+0.94%) |
Sep 26, 2003 | 9.588 | 9.680 | 9.514 | 9.631 | 1,737,162 | +0.01(+0.12%) |
Sep 25, 2003 | 9.775 | 9.882 | 9.613 | 9.620 | 2,074,154 | -0.21(-2.11%) |
Sep 24, 2003 | 10.17 | 10.15 | 9.803 | 9.827 | 1,999,406 | -0.34(-3.36%) |
Sep 23, 2003 | 10.09 | 10.17 | 9.936 | 10.17 | 1,494,683 | +0.06(+0.63%) |
Sep 22, 2003 | 9.997 | 10.12 | 9.855 | 10.10 | 2,121,872 | +0.05(+0.54%) |
Sep 19, 2003 | 10.14 | 10.27 | 9.825 | 10.05 | 1,689,438 | -0.01(-0.13%) |
Sep 18, 2003 | 10.01 | 10.08 | 9.764 | 10.06 | 1,724,367 | +0.17(+1.75%) |
Sep 17, 2003 | 9.798 | 9.950 | 9.743 | 9.891 | 2,027,840 | +0.07(+0.75%) |
Sep 16, 2003 | 9.517 | 9.817 | 9.507 | 9.817 | 1,588,320 | +0.30(+3.20%) |
Sep 15, 2003 | 9.732 | 9.795 | 9.413 | 9.512 | 1,419,341 | +0.18(+1.95%) |
Sep 12, 2003 | 9.305 | 9.376 | 9.187 | 9.330 | 1,125,613 | -0.01(-0.13%) |
Sep 11, 2003 | 9.295 | 9.376 | 9.231 | 9.342 | 1,519,726 | +0.02(+0.22%) |
Sep 10, 2003 | 9.384 | 9.493 | 9.278 | 9.322 | 1,550,316 | -0.13(-1.35%) |
Sep 09, 2003 | 9.458 | 9.507 | 9.352 | 9.450 | 1,780,488 | -0.01(-0.11%) |
Sep 08, 2003 | 9.257 | 9.517 | 9.243 | 9.460 | 2,192,718 | +0.30(+3.25%) |
Sep 05, 2003 | 9.206 | 9.268 | 9.095 | 9.162 | 877,642 | -0.08(-0.91%) |
Sep 04, 2003 | 9.174 | 9.246 | 9.093 | 9.246 | 1,581,798 | +0.08(+0.83%) |
Sep 03, 2003 | 9.411 | 9.416 | 9.096 | 9.170 | 2,514,661 | -0.24(-2.51%) |
Sep 02, 2003 | 9.234 | 9.419 | 9.015 | 9.406 | 1,568,136 | +0.25(+2.72%) |
Aug 29, 2003 | 8.928 | 9.167 | 8.926 | 9.157 | 1,458,248 | +0.22(+2.47%) |
Aug 28, 2003 | 8.931 | 8.965 | 8.891 | 8.936 | 1,718,119 | +0.01(+0.15%) |
Aug 27, 2003 | 8.862 | 8.931 | 8.823 | 8.923 | 1,255,994 | +0.07(+0.74%) |
Aug 26, 2003 | 8.702 | 8.864 | 8.630 | 8.857 | 1,268,764 | +0.13(+1.54%) |
Aug 25, 2003 | 8.734 | 8.754 | 8.631 | 8.722 | 1,423,499 | -0.13(-1.50%) |
Aug 22, 2003 | 9.157 | 9.168 | 8.828 | 8.855 | 1,344,795 | -0.26(-2.86%) |
Aug 21, 2003 | 8.889 | 9.163 | 8.882 | 9.116 | 2,146,683 | +0.24(+2.65%) |
Aug 20, 2003 | 8.769 | 9.015 | 8.438 | 8.881 | 7,347,372 | -0.51(-5.47%) |
Aug 19, 2003 | 9.165 | 9.546 | 9.162 | 9.394 | 2,879,074 | +0.29(+3.22%) |
Aug 18, 2003 | 8.680 | 9.155 | 8.653 | 9.101 | 2,270,827 | +0.43(+4.95%) |
Aug 15, 2003 | 8.535 | 8.786 | 8.478 | 8.672 | 476,083 | +0.11(+1.30%) |
Aug 14, 2003 | 8.465 | 8.583 | 8.411 | 8.561 | 591,318 | +0.08(+0.93%) |
Aug 13, 2003 | 8.441 | 8.519 | 8.376 | 8.482 | 1,204,613 | +0.06(+0.76%) |
Aug 12, 2003 | 8.357 | 8.426 | 8.315 | 8.418 | 1,091,161 | +0.04(+0.44%) |
Aug 11, 2003 | 8.335 | 8.423 | 8.308 | 8.381 | 1,084,924 | -0.03(-0.36%) |
Aug 08, 2003 | 8.468 | 8.477 | 8.344 | 8.411 | 1,462,702 | -0.07(-0.77%) |
Aug 07, 2003 | 8.468 | 8.507 | 8.369 | 8.477 | 1,014,239 | -0.02(-0.26%) |
Aug 06, 2003 | 8.461 | 8.677 | 8.426 | 8.498 | 1,414,589 | -0.08(-0.96%) |
Aug 05, 2003 | 8.845 | 8.855 | 8.527 | 8.581 | 1,747,224 | -0.26(-2.91%) |
Aug 04, 2003 | 8.992 | 9.034 | 8.758 | 8.839 | 2,406,554 | -0.13(-1.41%) |
Aug 01, 2003 | 9.047 | 9.064 | 8.914 | 8.965 | 2,018,381 | -0.04(-0.47%) |
Jul 31, 2003 | 9.062 | 9.199 | 8.934 | 9.007 | 1,459,139 | -0.04(-0.39%) |
Jul 30, 2003 | 8.855 | 9.057 | 8.833 | 9.042 | 1,704,457 | +0.21(+2.36%) |
Jul 29, 2003 | 8.567 | 8.897 | 8.567 | 8.833 | 1,667,926 | +0.25(+2.88%) |
Jul 28, 2003 | 8.620 | 8.679 | 8.524 | 8.586 | 1,419,044 | +0.01(+0.16%) |
Jul 25, 2003 | 8.258 | 8.615 | 8.258 | 8.573 | 1,251,539 | +0.24(+2.87%) |
Jul 24, 2003 | 8.376 | 8.446 | 8.330 | 8.333 | 1,057,601 | -0.02(-0.18%) |
Jul 23, 2003 | 8.411 | 8.411 | 8.249 | 8.349 | 1,413,698 | -0.06(-0.68%) |
Jul 22, 2003 | 8.266 | 8.418 | 8.241 | 8.406 | 1,010,972 | +0.15(+1.88%) |
Jul 21, 2003 | 8.148 | 8.286 | 7.997 | 8.251 | 1,109,575 | +0.08(+1.01%) |
Jul 18, 2003 | 8.248 | 8.264 | 8.160 | 8.168 | 1,144,917 | -0.06(-0.72%) |
Jul 17, 2003 | 8.229 | 8.300 | 8.182 | 8.227 | 1,027,604 | -0.05(-0.59%) |
Jul 16, 2003 | 8.308 | 8.333 | 8.147 | 8.276 | 968,205 | -0.02(-0.22%) |
Jul 15, 2003 | 8.335 | 8.394 | 8.217 | 8.295 | 2,590,989 | -0.03(-0.32%) |
Jul 14, 2003 | 7.896 | 8.441 | 7.879 | 8.322 | 3,099,742 | +0.44(+5.60%) |
Jul 11, 2003 | 7.731 | 7.904 | 7.694 | 7.881 | 1,509,925 | +0.25(+3.33%) |
Jul 10, 2003 | 7.729 | 7.771 | 7.559 | 7.626 | 689,920 | -0.06(-0.77%) |
Jul 09, 2003 | 7.704 | 7.765 | 7.622 | 7.685 | 654,875 | -0.03(-0.33%) |
Jul 08, 2003 | 7.658 | 7.759 | 7.579 | 7.711 | 1,798,604 | +0.07(+0.88%) |
Jul 07, 2003 | 7.576 | 7.672 | 7.547 | 7.643 | 834,854 | +0.09(+1.18%) |
Jul 03, 2003 | 7.660 | 7.677 | 7.547 | 7.554 | 469,252 | -0.11(-1.39%) |
Jul 02, 2003 | 7.626 | 7.677 | 7.613 | 7.660 | 1,055,522 | +0.01(+0.15%) |