Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.744 | 8.744 | 8.506 | 8.506 | 97,451 | -0.29(-3.31%) |
Sep 29, 2003 | 8.400 | 8.762 | 8.189 | 8.797 | 76,123 | +0.33(+3.96%) |
Sep 26, 2003 | 8.718 | 8.771 | 8.462 | 8.462 | 69,089 | -0.26(-2.93%) |
Sep 25, 2003 | 9.009 | 9.158 | 8.709 | 8.718 | 78,846 | -0.36(-3.98%) |
Sep 24, 2003 | 9.520 | 9.661 | 8.665 | 9.079 | 100,628 | -0.48(-5.07%) |
Sep 23, 2003 | 9.546 | 9.696 | 9.564 | 9.564 | 128,195 | +0.02(+0.18%) |
Sep 22, 2003 | 9.767 | 9.978 | 9.520 | 9.546 | 154,175 | -0.20(-2.08%) |
Sep 19, 2003 | 9.687 | 9.784 | 9.670 | 9.749 | 131,826 | +0.05(+0.55%) |
Sep 18, 2003 | 9.916 | 9.925 | 9.617 | 9.696 | 69,543 | -0.21(-2.14%) |
Sep 17, 2003 | 9.961 | 9.961 | 9.837 | 9.908 | 109,023 | +0.04(+0.36%) |
Sep 16, 2003 | 9.440 | 9.961 | 9.440 | 9.872 | 445,508 | +0.56(+5.96%) |
Sep 15, 2003 | 8.912 | 9.317 | 8.894 | 9.317 | 82,022 | +0.41(+4.65%) |
Sep 12, 2003 | 8.497 | 8.947 | 8.154 | 8.903 | 150,204 | +0.36(+4.23%) |
Sep 11, 2003 | 8.630 | 8.691 | 8.524 | 8.541 | 36,983 | -0.05(-0.62%) |
Sep 10, 2003 | 8.489 | 8.912 | 8.444 | 8.594 | 135,229 | +0.05(+0.62%) |
Sep 09, 2003 | 9.599 | 9.634 | 8.444 | 8.541 | 228,483 | -1.10(-11.43%) |
Sep 08, 2003 | 9.299 | 9.652 | 9.264 | 9.643 | 70,791 | +0.34(+3.70%) |
Sep 05, 2003 | 9.564 | 9.608 | 8.956 | 9.299 | 53,887 | -0.26(-2.76%) |
Sep 04, 2003 | 9.652 | 9.767 | 9.370 | 9.564 | 102,329 | -0.18(-1.81%) |
Sep 03, 2003 | 9.220 | 9.740 | 9.211 | 9.740 | 247,883 | +0.54(+5.84%) |
Sep 02, 2003 | 9.388 | 9.440 | 9.106 | 9.202 | 94,501 | -0.15(-1.60%) |
Aug 29, 2003 | 9.617 | 9.696 | 9.352 | 9.352 | 14,861 | -0.28(-2.93%) |
Aug 28, 2003 | 9.317 | 9.634 | 9.273 | 9.634 | 54,795 | +0.33(+3.60%) |
Aug 27, 2003 | 9.132 | 9.317 | 9.097 | 9.299 | 33,353 | +0.13(+1.44%) |
Aug 26, 2003 | 9.352 | 9.388 | 9.167 | 9.167 | 31,424 | -0.27(-2.89%) |
Aug 25, 2003 | 9.344 | 9.476 | 9.017 | 9.440 | 47,648 | +0.08(+0.85%) |
Aug 22, 2003 | 9.696 | 9.696 | 9.229 | 9.361 | 27,454 | -0.38(-3.89%) |
Aug 21, 2003 | 9.299 | 9.811 | 9.255 | 9.740 | 90,871 | +0.50(+5.44%) |
Aug 20, 2003 | 9.432 | 9.432 | 9.167 | 9.238 | 64,778 | -0.23(-2.42%) |
Aug 19, 2003 | 9.220 | 9.476 | 9.061 | 9.467 | 154,856 | +0.26(+2.87%) |
Aug 18, 2003 | 9.238 | 9.238 | 9.079 | 9.202 | 40,500 | +0.05(+0.58%) |
Aug 15, 2003 | 9.220 | 9.255 | 9.079 | 9.150 | 39,593 | -0.05(-0.57%) |
Aug 14, 2003 | 8.885 | 9.202 | 8.797 | 9.202 | 91,211 | +0.30(+3.37%) |
Aug 13, 2003 | 8.991 | 8.991 | 8.718 | 8.903 | 21,328 | -0.11(-1.27%) |
Aug 12, 2003 | 8.726 | 9.026 | 8.718 | 9.017 | 87,921 | +0.20(+2.30%) |
Aug 11, 2003 | 8.823 | 8.859 | 8.638 | 8.815 | 45,492 | +0.00(+0.00%) |
Aug 08, 2003 | 8.859 | 9.185 | 8.806 | 8.815 | 39,706 | -0.04(-0.50%) |
Aug 07, 2003 | 9.035 | 9.202 | 8.779 | 8.859 | 171,192 | -0.14(-1.57%) |
Aug 06, 2003 | 8.973 | 9.238 | 8.630 | 9.000 | 193,201 | +0.04(+0.39%) |
Aug 05, 2003 | 8.753 | 9.194 | 8.753 | 8.964 | 155,763 | +0.30(+3.46%) |
Aug 04, 2003 | 8.947 | 9.344 | 8.101 | 8.665 | 126,834 | -0.33(-3.63%) |
Aug 01, 2003 | 8.903 | 9.106 | 8.638 | 8.991 | 99,153 | +0.04(+0.49%) |
Jul 31, 2003 | 8.815 | 9.097 | 8.594 | 8.947 | 90,758 | +0.13(+1.50%) |
Jul 30, 2003 | 8.339 | 9.564 | 8.339 | 8.815 | 206,361 | +0.48(+5.71%) |
Jul 29, 2003 | 8.154 | 8.356 | 8.092 | 8.339 | 82,816 | +0.23(+2.83%) |
Jul 28, 2003 | 8.136 | 8.198 | 8.004 | 8.109 | 147,368 | +0.02(+0.22%) |
Jul 25, 2003 | 8.154 | 8.162 | 7.775 | 8.092 | 69,770 | -0.06(-0.76%) |
Jul 24, 2003 | 8.330 | 8.330 | 7.766 | 8.154 | 149,070 | -0.18(-2.12%) |
Jul 23, 2003 | 8.312 | 8.444 | 7.889 | 8.330 | 180,495 | +0.08(+0.96%) |
Jul 22, 2003 | 8.154 | 8.286 | 8.021 | 8.251 | 67,047 | +0.10(+1.19%) |
Jul 21, 2003 | 8.365 | 8.392 | 7.757 | 8.154 | 129,557 | -0.21(-2.53%) |
Jul 18, 2003 | 8.321 | 8.462 | 8.259 | 8.365 | 55,816 | -0.09(-1.04%) |
Jul 17, 2003 | 8.647 | 8.726 | 8.409 | 8.453 | 126,721 | -0.27(-3.13%) |
Jul 16, 2003 | 8.691 | 8.779 | 8.462 | 8.726 | 123,204 | +0.00(+0.00%) |
Jul 15, 2003 | 8.480 | 8.815 | 8.462 | 8.726 | 108,342 | +0.24(+2.80%) |
Jul 14, 2003 | 8.815 | 8.947 | 8.242 | 8.489 | 329,225 | -0.28(-3.22%) |
Jul 11, 2003 | 9.696 | 10.09 | 8.771 | 8.771 | 661,966 | -0.26(-2.93%) |
Jul 10, 2003 | 11.23 | 11.23 | 8.118 | 9.035 | 1,648,053 | -2.19(-19.55%) |
Jul 09, 2003 | 12.08 | 12.11 | 10.67 | 11.23 | 502,686 | -0.85(-7.01%) |
Jul 08, 2003 | 9.978 | 12.51 | 9.934 | 12.08 | 1,393,137 | +2.10(+21.03%) |
Jul 07, 2003 | 9.529 | 9.978 | 9.167 | 9.978 | 260,475 | +0.45(+4.72%) |
Jul 03, 2003 | 9.520 | 9.784 | 9.520 | 9.529 | 85,312 | -0.23(-2.35%) |
Jul 02, 2003 | 8.868 | 9.784 | 8.868 | 9.758 | 220,428 | +0.80(+8.96%) |