Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.45 | 10.95 | 10.16 | 10.45 | 48,233 | +0.15(+1.46%) |
Sep 29, 2003 | 10.45 | 10.88 | 10.05 | 10.30 | 75,050 | -0.15(-1.44%) |
Sep 26, 2003 | 10.99 | 10.99 | 10.10 | 10.45 | 47,660 | -0.60(-5.43%) |
Sep 25, 2003 | 11.30 | 11.30 | 10.89 | 11.05 | 79,930 | -0.05(-0.45%) |
Sep 24, 2003 | 10.84 | 11.38 | 10.76 | 11.10 | 50,880 | +0.26(+2.40%) |
Sep 23, 2003 | 11.00 | 11.02 | 10.76 | 10.84 | 36,520 | +0.09(+0.84%) |
Sep 22, 2003 | 10.25 | 11.25 | 10.25 | 10.75 | 135,177 | +0.50(+4.88%) |
Sep 19, 2003 | 10.06 | 10.30 | 10.00 | 10.25 | 41,960 | +0.03(+0.29%) |
Sep 18, 2003 | 9.770 | 10.23 | 9.770 | 10.22 | 59,450 | +0.28(+2.82%) |
Sep 17, 2003 | 10.16 | 10.16 | 9.700 | 9.940 | 20,400 | +0.14(+1.43%) |
Sep 16, 2003 | 9.830 | 10.10 | 9.800 | 9.800 | 89,650 | -0.26(-2.58%) |
Sep 15, 2003 | 10.40 | 10.41 | 10.00 | 10.06 | 80,200 | -0.19(-1.85%) |
Sep 12, 2003 | 9.650 | 10.47 | 9.650 | 10.25 | 344,700 | +0.58(+6.00%) |
Sep 11, 2003 | 9.500 | 9.980 | 9.500 | 9.670 | 125,500 | +0.27(+2.87%) |
Sep 10, 2003 | 9.150 | 9.560 | 8.880 | 9.400 | 170,100 | +0.39(+4.33%) |
Sep 09, 2003 | 9.240 | 9.340 | 8.790 | 9.010 | 88,100 | -0.39(-4.15%) |
Sep 08, 2003 | 8.920 | 9.600 | 8.920 | 9.400 | 179,400 | +0.49(+5.50%) |
Sep 05, 2003 | 8.890 | 9.000 | 8.500 | 8.910 | 158,400 | +0.01(+0.11%) |
Sep 04, 2003 | 8.700 | 8.900 | 8.500 | 8.900 | 201,100 | +0.23(+2.65%) |
Sep 03, 2003 | 8.350 | 8.750 | 8.290 | 8.670 | 55,700 | +0.32(+3.83%) |
Sep 02, 2003 | 8.170 | 8.400 | 8.021 | 8.350 | 26,300 | +0.28(+3.47%) |
Aug 29, 2003 | 8.300 | 8.300 | 8.070 | 8.070 | 30,100 | -0.03(-0.37%) |
Aug 28, 2003 | 8.000 | 8.200 | 7.900 | 8.100 | 24,800 | +0.07(+0.87%) |
Aug 27, 2003 | 8.310 | 8.489 | 7.950 | 8.030 | 31,100 | -0.33(-3.95%) |
Aug 26, 2003 | 7.600 | 8.469 | 7.600 | 8.360 | 42,600 | -0.23(-2.68%) |
Aug 25, 2003 | 8.600 | 8.750 | 8.300 | 8.590 | 26,000 | -0.15(-1.72%) |
Aug 22, 2003 | 8.750 | 9.600 | 8.610 | 8.740 | 32,500 | -0.01(-0.11%) |
Aug 21, 2003 | 8.500 | 8.850 | 8.500 | 8.750 | 45,600 | +0.14(+1.63%) |
Aug 20, 2003 | 8.900 | 9.020 | 8.210 | 8.610 | 27,500 | -0.48(-5.28%) |
Aug 19, 2003 | 9.189 | 9.190 | 8.900 | 9.090 | 43,300 | -0.11(-1.23%) |
Aug 18, 2003 | 9.000 | 9.360 | 8.350 | 9.203 | 158,400 | +0.68(+8.02%) |
Aug 15, 2003 | 8.450 | 8.650 | 8.400 | 8.520 | 53,600 | +0.07(+0.83%) |
Aug 14, 2003 | 7.700 | 8.490 | 7.700 | 8.450 | 175,400 | +0.45(+5.62%) |
Aug 13, 2003 | 7.750 | 8.001 | 7.750 | 8.000 | 15,800 | +0.13(+1.65%) |
Aug 12, 2003 | 8.050 | 8.050 | 7.870 | 7.870 | 16,000 | -0.13(-1.62%) |
Aug 11, 2003 | 7.200 | 8.100 | 7.200 | 8.000 | 50,500 | +0.60(+8.11%) |
Aug 08, 2003 | 7.200 | 7.710 | 7.200 | 7.400 | 50,800 | +0.18(+2.49%) |
Aug 07, 2003 | 8.350 | 8.450 | 7.090 | 7.220 | 137,100 | -1.13(-13.53%) |
Aug 06, 2003 | 8.530 | 8.530 | 8.150 | 8.350 | 148,000 | -0.05(-0.60%) |
Aug 05, 2003 | 8.410 | 8.800 | 8.400 | 8.400 | 76,500 | +0.00(+0.00%) |
Aug 04, 2003 | 8.390 | 8.480 | 7.839 | 8.400 | 111,800 | -0.00(-0.01%) |
Aug 01, 2003 | 7.480 | 9.000 | 7.070 | 8.401 | 402,515 | +1.04(+14.14%) |
Jul 31, 2003 | 6.850 | 7.479 | 6.850 | 7.360 | 371,300 | +0.41(+5.90%) |
Jul 30, 2003 | 6.980 | 7.000 | 6.915 | 6.950 | 47,000 | -0.01(-0.14%) |
Jul 29, 2003 | 6.410 | 7.250 | 6.350 | 6.960 | 138,800 | +0.56(+8.75%) |
Jul 28, 2003 | 6.450 | 6.500 | 6.350 | 6.400 | 18,000 | +0.05(+0.79%) |
Jul 25, 2003 | 6.300 | 6.800 | 6.250 | 6.350 | 116,100 | -0.40(-5.93%) |
Jul 24, 2003 | 6.500 | 6.800 | 6.300 | 6.750 | 124,200 | +0.26(+4.01%) |
Jul 23, 2003 | 6.300 | 6.520 | 6.120 | 6.490 | 40,400 | +0.24(+3.84%) |
Jul 22, 2003 | 6.000 | 6.250 | 6.000 | 6.250 | 40,500 | +0.06(+0.97%) |
Jul 21, 2003 | 6.080 | 6.190 | 6.050 | 6.190 | 12,800 | +0.19(+3.17%) |
Jul 18, 2003 | 6.200 | 6.200 | 6.000 | 6.000 | 19,600 | -0.06(-0.99%) |
Jul 17, 2003 | 6.050 | 6.200 | 5.600 | 6.060 | 24,100 | -0.01(-0.16%) |
Jul 16, 2003 | 6.190 | 6.200 | 6.060 | 6.070 | 21,400 | -0.23(-3.73%) |
Jul 15, 2003 | 6.050 | 6.330 | 6.050 | 6.305 | 25,800 | +0.29(+4.91%) |
Jul 14, 2003 | 6.200 | 6.350 | 5.950 | 6.010 | 123,000 | -0.34(-5.35%) |
Jul 11, 2003 | 5.900 | 6.530 | 5.800 | 6.350 | 64,400 | +0.46(+7.81%) |
Jul 10, 2003 | 5.750 | 5.900 | 5.650 | 5.890 | 65,800 | +0.19(+3.33%) |
Jul 09, 2003 | 4.750 | 5.750 | 4.730 | 5.700 | 291,700 | +1.05(+22.61%) |
Jul 08, 2003 | 4.200 | 4.890 | 4.200 | 4.649 | 46,300 | +0.37(+8.60%) |
Jul 07, 2003 | 4.000 | 4.281 | 4.000 | 4.281 | 17,100 | +0.04(+0.97%) |
Jul 03, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.03(+0.71%) |
Jul 02, 2003 | 4.300 | 4.300 | 4.300 | 4.210 | 17,300 | -0.11(-2.55%) |