Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.959 | 10.04 | 9.515 | 9.966 | 21,875 | -0.11(-1.10%) |
Sep 29, 2003 | 9.972 | 10.08 | 9.861 | 10.08 | 2,756 | -0.17(-1.65%) |
Sep 26, 2003 | 10.08 | 10.25 | 9.476 | 10.25 | 29,688 | +0.38(+3.90%) |
Sep 25, 2003 | 9.685 | 10.29 | 9.456 | 9.861 | 30,878 | +0.18(+1.82%) |
Sep 24, 2003 | 9.574 | 9.927 | 9.632 | 9.685 | 13,940 | +0.11(+1.16%) |
Sep 23, 2003 | 9.348 | 9.750 | 9.348 | 9.574 | 9,803 | +0.16(+1.73%) |
Sep 22, 2003 | 9.312 | 9.534 | 9.247 | 9.410 | 3,981 | -0.14(-1.50%) |
Sep 19, 2003 | 9.543 | 9.646 | 9.476 | 9.554 | 5,818 | -0.08(-0.88%) |
Sep 18, 2003 | 9.345 | 9.874 | 9.221 | 9.639 | 8,575 | +0.04(+0.41%) |
Sep 17, 2003 | 9.528 | 9.646 | 9.410 | 9.600 | 3,569 | -0.16(-1.67%) |
Sep 16, 2003 | 9.600 | 9.926 | 9.371 | 9.763 | 8,397 | +0.40(+4.25%) |
Sep 15, 2003 | 9.626 | 9.626 | 9.365 | 9.365 | 918 | -0.16(-1.71%) |
Sep 12, 2003 | 9.561 | 9.626 | 9.371 | 9.528 | 3,828 | +0.06(+0.62%) |
Sep 11, 2003 | 9.887 | 9.907 | 9.326 | 9.469 | 7,962 | -0.14(-1.45%) |
Sep 10, 2003 | 9.241 | 10.24 | 9.097 | 9.609 | 16,384 | +0.46(+5.02%) |
Sep 09, 2003 | 9.508 | 9.534 | 9.149 | 9.149 | 2,450 | -0.07(-0.71%) |
Sep 08, 2003 | 9.162 | 9.443 | 9.077 | 9.214 | 47,469 | -0.32(-3.36%) |
Sep 05, 2003 | 9.815 | 10.25 | 9.469 | 9.534 | 297,883 | -0.42(-4.20%) |
Sep 04, 2003 | 10.02 | 10.08 | 9.952 | 9.952 | 33,228 | -0.20(-1.99%) |
Sep 03, 2003 | 10.11 | 10.15 | 10.06 | 10.15 | 3,368 | +0.03(+0.32%) |
Sep 02, 2003 | 10.00 | 10.19 | 10.00 | 10.12 | 5,053 | +0.12(+1.24%) |
Aug 29, 2003 | 9.985 | 10.06 | 9.985 | 9.998 | 1,837 | +0.01(+0.13%) |
Aug 28, 2003 | 9.966 | 9.985 | 9.966 | 9.985 | 765 | -0.20(-1.92%) |
Aug 27, 2003 | 10.18 | 10.18 | 10.17 | 10.18 | 1,684 | +0.00(+0.00%) |
Aug 26, 2003 | 10.02 | 10.18 | 9.894 | 10.18 | 29,553 | +0.22(+2.16%) |
Aug 25, 2003 | 9.966 | 10.06 | 9.966 | 9.966 | 1,378 | -0.09(-0.91%) |
Aug 22, 2003 | 10.06 | 10.25 | 10.06 | 10.06 | 17,916 | -0.05(-0.45%) |
Aug 21, 2003 | 10.12 | 10.19 | 10.10 | 10.10 | 1,990 | -0.02(-0.19%) |
Aug 20, 2003 | 10.17 | 10.19 | 10.12 | 10.12 | 1,531 | -0.07(-0.64%) |
Aug 19, 2003 | 10.19 | 10.25 | 10.06 | 10.19 | 13,322 | +0.01(+0.06%) |
Aug 18, 2003 | 10.22 | 10.25 | 10.18 | 10.18 | 13,475 | -0.01(-0.06%) |
Aug 15, 2003 | 10.16 | 10.26 | 10.16 | 10.19 | 3,368 | +0.03(+0.26%) |
Aug 14, 2003 | 10.14 | 10.21 | 10.14 | 10.16 | 4,287 | -0.03(-0.32%) |
Aug 13, 2003 | 10.15 | 10.22 | 10.15 | 10.19 | 3,828 | +0.00(+0.00%) |
Aug 12, 2003 | 10.29 | 10.29 | 10.14 | 10.19 | 6,584 | -0.08(-0.76%) |
Aug 11, 2003 | 10.24 | 10.27 | 10.24 | 10.27 | 1,225 | +0.14(+1.35%) |
Aug 08, 2003 | 10.15 | 10.35 | 10.02 | 10.14 | 10,412 | +0.12(+1.24%) |
Aug 07, 2003 | 9.998 | 10.15 | 9.502 | 10.01 | 14,240 | +0.12(+1.18%) |
Aug 06, 2003 | 9.907 | 9.972 | 9.881 | 9.894 | 4,746 | -0.39(-3.80%) |
Aug 05, 2003 | 10.20 | 10.30 | 9.802 | 10.29 | 41,497 | +0.04(+0.38%) |
Aug 04, 2003 | 10.34 | 10.34 | 10.19 | 10.25 | 5,053 | +0.05(+0.51%) |
Aug 01, 2003 | 10.23 | 10.32 | 10.19 | 10.19 | 7,043 | -0.12(-1.20%) |
Jul 31, 2003 | 10.29 | 10.35 | 10.23 | 10.32 | 3,368 | +0.11(+1.09%) |
Jul 30, 2003 | 10.32 | 10.35 | 10.21 | 10.21 | 5,053 | -0.03(-0.26%) |
Jul 29, 2003 | 10.12 | 10.30 | 10.07 | 10.23 | 19,753 | +0.06(+0.58%) |
Jul 28, 2003 | 9.646 | 10.29 | 9.646 | 10.17 | 26,797 | +0.38(+3.87%) |
Jul 25, 2003 | 9.711 | 9.802 | 9.711 | 9.796 | 34,760 | +0.16(+1.67%) |
Jul 24, 2003 | 9.492 | 9.770 | 9.469 | 9.634 | 15,465 | +0.03(+0.36%) |
Jul 23, 2003 | 9.737 | 9.789 | 9.463 | 9.600 | 11,790 | -0.10(-1.01%) |
Jul 22, 2003 | 9.469 | 9.698 | 9.299 | 9.698 | 15,465 | +0.33(+3.48%) |
Jul 21, 2003 | 9.574 | 9.724 | 9.208 | 9.371 | 13,475 | -0.39(-4.01%) |
Jul 18, 2003 | 9.783 | 9.783 | 9.567 | 9.763 | 4,440 | -0.03(-0.27%) |
Jul 17, 2003 | 9.567 | 9.861 | 9.567 | 9.789 | 21,437 | -0.07(-0.73%) |
Jul 16, 2003 | 9.848 | 9.861 | 9.841 | 9.861 | 9,187 | +0.01(+0.13%) |
Jul 15, 2003 | 9.345 | 9.848 | 9.345 | 9.848 | 21,744 | +0.41(+4.36%) |
Jul 14, 2003 | 9.071 | 9.437 | 9.048 | 9.437 | 24,500 | +0.51(+5.71%) |
Jul 11, 2003 | 8.875 | 9.077 | 8.829 | 8.927 | 14,547 | +0.01(+0.07%) |
Jul 10, 2003 | 8.947 | 9.071 | 8.921 | 8.921 | 7,503 | -0.16(-1.80%) |
Jul 09, 2003 | 9.437 | 9.437 | 9.045 | 9.084 | 18,222 | -0.29(-3.13%) |
Jul 08, 2003 | 9.397 | 9.430 | 9.208 | 9.378 | 13,169 | +0.05(+0.57%) |
Jul 07, 2003 | 9.783 | 9.783 | 8.986 | 9.325 | 18,681 | -0.20(-2.11%) |
Jul 03, 2003 | 8.992 | 9.526 | 8.986 | 9.526 | 8,268 | +0.06(+0.67%) |
Jul 02, 2003 | 9.071 | 9.874 | 8.947 | 9.463 | 61,251 | +0.38(+4.17%) |