Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.40 | 15.00 | 11.55 | 14.51 | 67,213 | +1.11(+8.28%) |
Sep 29, 2003 | 13.10 | 13.95 | 13.10 | 13.40 | 10,800 | +0.25(+1.90%) |
Sep 26, 2003 | 14.14 | 14.14 | 13.10 | 13.15 | 13,735 | -1.27(-8.81%) |
Sep 25, 2003 | 14.68 | 14.75 | 14.14 | 14.42 | 11,200 | -0.40(-2.70%) |
Sep 24, 2003 | 15.00 | 14.82 | 14.65 | 14.82 | 7,600 | -0.18(-1.20%) |
Sep 23, 2003 | 14.29 | 15.00 | 13.60 | 15.00 | 25,372 | +0.71(+4.97%) |
Sep 22, 2003 | 14.23 | 14.29 | 13.00 | 14.29 | 45,146 | +0.06(+0.41%) |
Sep 19, 2003 | 14.00 | 14.25 | 13.81 | 14.23 | 38,471 | +0.15(+1.07%) |
Sep 18, 2003 | 13.92 | 14.45 | 12.50 | 14.08 | 72,504 | +0.13(+0.94%) |
Sep 17, 2003 | 13.44 | 15.00 | 13.35 | 13.95 | 115,672 | +1.65(+13.41%) |
Sep 16, 2003 | 10.76 | 12.98 | 10.31 | 12.30 | 100,636 | +1.90(+18.27%) |
Sep 15, 2003 | 10.20 | 10.50 | 9.800 | 10.40 | 21,300 | +0.54(+5.48%) |
Sep 12, 2003 | 10.10 | 10.10 | 9.610 | 9.860 | 14,200 | -0.13(-1.30%) |
Sep 11, 2003 | 10.01 | 10.01 | 9.780 | 9.990 | 12,000 | -0.11(-1.09%) |
Sep 10, 2003 | 10.00 | 10.10 | 9.850 | 10.10 | 11,400 | +0.01(+0.10%) |
Sep 09, 2003 | 10.25 | 10.28 | 9.770 | 10.09 | 16,300 | +0.14(+1.41%) |
Sep 08, 2003 | 9.450 | 10.50 | 9.450 | 9.950 | 37,800 | +0.25(+2.58%) |
Sep 05, 2003 | 9.170 | 9.700 | 9.170 | 9.700 | 34,600 | +0.53(+5.78%) |
Sep 04, 2003 | 8.901 | 9.260 | 8.890 | 9.170 | 25,600 | +0.27(+3.03%) |
Sep 03, 2003 | 8.750 | 8.920 | 8.680 | 8.900 | 37,400 | +0.05(+0.56%) |
Sep 02, 2003 | 8.760 | 8.990 | 8.500 | 8.850 | 16,500 | -0.15(-1.67%) |
Aug 29, 2003 | 8.450 | 9.000 | 8.450 | 9.000 | 11,200 | +0.45(+5.26%) |
Aug 28, 2003 | 8.450 | 8.660 | 8.450 | 8.550 | 18,500 | +0.11(+1.30%) |
Aug 27, 2003 | 8.660 | 8.760 | 8.440 | 8.440 | 10,700 | -0.11(-1.29%) |
Aug 26, 2003 | 8.240 | 8.620 | 8.240 | 8.550 | 23,400 | +0.19(+2.27%) |
Aug 25, 2003 | 8.510 | 8.560 | 8.250 | 8.360 | 6,500 | -0.16(-1.88%) |
Aug 22, 2003 | 8.389 | 8.640 | 8.389 | 8.520 | 25,900 | +0.28(+3.40%) |
Aug 21, 2003 | 7.970 | 8.490 | 7.900 | 8.240 | 25,500 | +0.25(+3.13%) |
Aug 20, 2003 | 7.800 | 7.990 | 7.800 | 7.990 | 9,700 | +0.19(+2.44%) |
Aug 19, 2003 | 7.690 | 8.000 | 7.630 | 7.800 | 15,000 | +0.20(+2.63%) |
Aug 18, 2003 | 7.530 | 7.649 | 7.530 | 7.600 | 1,800 | -0.01(-0.13%) |
Aug 15, 2003 | 7.620 | 7.810 | 7.420 | 7.610 | 2,200 | -0.21(-2.69%) |
Aug 14, 2003 | 7.560 | 7.820 | 7.370 | 7.820 | 5,700 | +0.35(+4.69%) |
Aug 13, 2003 | 7.370 | 7.550 | 7.370 | 7.470 | 5,600 | +0.14(+1.91%) |
Aug 12, 2003 | 7.210 | 7.360 | 7.150 | 7.330 | 9,000 | +0.15(+2.09%) |
Aug 11, 2003 | 7.510 | 7.510 | 7.000 | 7.180 | 100,300 | -0.35(-4.65%) |
Aug 08, 2003 | 7.580 | 7.610 | 7.510 | 7.530 | 5,700 | +0.03(+0.40%) |
Aug 07, 2003 | 7.450 | 7.620 | 7.410 | 7.500 | 5,200 | +0.04(+0.54%) |
Aug 06, 2003 | 7.660 | 7.830 | 7.420 | 7.460 | 49,500 | -0.33(-4.25%) |
Aug 05, 2003 | 8.900 | 8.900 | 7.120 | 7.791 | 309,600 | -1.11(-12.46%) |
Aug 04, 2003 | 10.00 | 10.15 | 8.750 | 8.900 | 137,400 | -1.24(-12.23%) |
Aug 01, 2003 | 10.45 | 10.55 | 9.950 | 10.14 | 34,300 | -0.27(-2.59%) |
Jul 31, 2003 | 10.05 | 10.80 | 10.00 | 10.41 | 20,800 | +0.51(+5.15%) |
Jul 30, 2003 | 9.500 | 10.21 | 9.449 | 9.900 | 49,900 | +0.48(+5.08%) |
Jul 29, 2003 | 9.400 | 9.650 | 9.350 | 9.421 | 11,000 | -0.18(-1.86%) |
Jul 28, 2003 | 9.200 | 9.600 | 9.200 | 9.600 | 17,000 | +0.40(+4.35%) |
Jul 25, 2003 | 8.750 | 9.230 | 8.750 | 9.200 | 20,700 | +0.55(+6.36%) |
Jul 24, 2003 | 8.750 | 8.750 | 8.550 | 8.650 | 14,800 | +0.15(+1.76%) |
Jul 23, 2003 | 8.300 | 8.800 | 8.300 | 8.500 | 21,800 | -0.18(-2.07%) |
Jul 22, 2003 | 8.451 | 8.800 | 8.440 | 8.680 | 15,000 | +0.25(+2.97%) |
Jul 21, 2003 | 8.200 | 9.000 | 8.020 | 8.430 | 51,300 | +0.28(+3.44%) |
Jul 18, 2003 | 8.000 | 8.150 | 8.000 | 8.150 | 4,800 | +0.07(+0.87%) |
Jul 17, 2003 | 8.031 | 8.350 | 7.950 | 8.080 | 37,500 | -0.17(-2.06%) |
Jul 16, 2003 | 8.001 | 8.390 | 8.000 | 8.250 | 21,200 | +0.25(+3.12%) |
Jul 15, 2003 | 8.000 | 8.170 | 7.930 | 8.000 | 17,800 | +0.01(+0.13%) |
Jul 14, 2003 | 8.080 | 8.250 | 7.910 | 7.990 | 40,300 | -0.01(-0.12%) |
Jul 11, 2003 | 8.040 | 8.210 | 7.950 | 8.000 | 30,800 | -0.24(-2.91%) |
Jul 10, 2003 | 7.850 | 8.300 | 7.431 | 8.240 | 40,800 | +0.74(+9.88%) |
Jul 09, 2003 | 7.780 | 8.270 | 7.250 | 7.499 | 39,500 | -0.25(-3.24%) |
Jul 08, 2003 | 8.220 | 8.270 | 7.330 | 7.750 | 68,500 | -0.52(-6.29%) |
Jul 07, 2003 | 9.560 | 9.560 | 8.270 | 8.270 | 41,100 | -1.33(-13.85%) |
Jul 03, 2003 | 10.00 | 9.890 | 9.550 | 9.600 | 12,300 | -0.29(-2.93%) |
Jul 02, 2003 | 10.25 | 10.26 | 9.570 | 9.890 | 32,600 | -0.21(-2.08%) |