Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.00 | 13.34 | 12.75 | 12.95 | 636,137 | -0.31(-2.33%) |
Sep 29, 2003 | 13.45 | 13.80 | 12.84 | 13.26 | 386,138 | -0.09(-0.67%) |
Sep 26, 2003 | 13.70 | 13.99 | 13.00 | 13.35 | 445,335 | -0.44(-3.19%) |
Sep 25, 2003 | 14.54 | 14.57 | 13.00 | 13.79 | 490,368 | -0.44(-3.06%) |
Sep 24, 2003 | 15.25 | 15.49 | 13.75 | 14.22 | 1,118,624 | -0.47(-3.23%) |
Sep 23, 2003 | 13.15 | 14.87 | 13.11 | 14.70 | 960,263 | +1.58(+12.04%) |
Sep 22, 2003 | 13.30 | 13.80 | 13.05 | 13.12 | 677,213 | -0.55(-4.02%) |
Sep 19, 2003 | 11.99 | 13.75 | 11.95 | 13.67 | 2,233,197 | +1.68(+14.01%) |
Sep 18, 2003 | 12.00 | 12.27 | 11.87 | 11.99 | 137,502 | +0.01(+0.08%) |
Sep 17, 2003 | 11.95 | 12.23 | 11.90 | 11.98 | 123,016 | +0.15(+1.27%) |
Sep 16, 2003 | 11.95 | 12.08 | 11.75 | 11.83 | 108,540 | +0.07(+0.60%) |
Sep 15, 2003 | 11.69 | 12.12 | 11.62 | 11.76 | 255,400 | +0.18(+1.55%) |
Sep 12, 2003 | 11.56 | 11.69 | 11.40 | 11.58 | 132,800 | +0.13(+1.14%) |
Sep 11, 2003 | 11.50 | 11.80 | 11.33 | 11.45 | 227,200 | -0.11(-0.95%) |
Sep 10, 2003 | 11.99 | 12.25 | 11.53 | 11.56 | 470,100 | -0.42(-3.51%) |
Sep 09, 2003 | 11.45 | 12.80 | 11.40 | 11.98 | 1,308,000 | +0.68(+6.01%) |
Sep 08, 2003 | 9.890 | 11.36 | 9.890 | 11.30 | 643,800 | +1.39(+14.04%) |
Sep 05, 2003 | 10.25 | 10.51 | 9.700 | 9.910 | 350,300 | -0.49(-4.71%) |
Sep 04, 2003 | 10.49 | 10.72 | 10.37 | 10.40 | 266,800 | +0.00(+0.00%) |
Sep 03, 2003 | 10.16 | 10.60 | 10.15 | 10.40 | 544,300 | +0.25(+2.46%) |
Sep 02, 2003 | 9.210 | 10.15 | 9.200 | 10.15 | 884,900 | +0.91(+9.85%) |
Aug 29, 2003 | 8.850 | 9.240 | 8.850 | 9.240 | 141,300 | +0.34(+3.82%) |
Aug 28, 2003 | 8.900 | 9.000 | 8.760 | 8.900 | 52,400 | +0.07(+0.79%) |
Aug 27, 2003 | 9.090 | 9.090 | 8.800 | 8.830 | 184,600 | -0.18(-2.00%) |
Aug 26, 2003 | 8.630 | 9.090 | 8.630 | 9.010 | 155,600 | +0.34(+3.92%) |
Aug 25, 2003 | 8.910 | 9.000 | 8.660 | 8.670 | 242,900 | -0.34(-3.77%) |
Aug 22, 2003 | 9.350 | 9.430 | 8.930 | 9.010 | 256,000 | -0.29(-3.13%) |
Aug 21, 2003 | 9.210 | 9.500 | 9.200 | 9.301 | 90,100 | -0.05(-0.52%) |
Aug 20, 2003 | 9.420 | 9.520 | 9.200 | 9.350 | 234,600 | -0.19(-1.98%) |
Aug 19, 2003 | 9.550 | 9.680 | 9.390 | 9.539 | 171,600 | -0.09(-0.94%) |
Aug 18, 2003 | 9.400 | 9.710 | 9.280 | 9.630 | 186,600 | +0.20(+2.12%) |
Aug 15, 2003 | 9.580 | 9.680 | 9.200 | 9.430 | 92,500 | -0.22(-2.28%) |
Aug 14, 2003 | 9.290 | 9.650 | 9.100 | 9.650 | 218,100 | +0.40(+4.32%) |
Aug 13, 2003 | 8.700 | 9.260 | 8.700 | 9.250 | 226,100 | +0.53(+6.08%) |
Aug 12, 2003 | 8.920 | 8.920 | 8.610 | 8.720 | 152,900 | -0.16(-1.80%) |
Aug 11, 2003 | 8.710 | 9.090 | 8.670 | 8.880 | 107,200 | +0.17(+1.95%) |
Aug 08, 2003 | 9.200 | 9.550 | 8.650 | 8.710 | 560,300 | -0.79(-8.32%) |
Aug 07, 2003 | 9.600 | 9.720 | 9.200 | 9.500 | 387,200 | -0.12(-1.25%) |
Aug 06, 2003 | 9.880 | 10.18 | 9.550 | 9.620 | 441,400 | +0.17(+1.80%) |
Aug 05, 2003 | 9.770 | 9.920 | 9.310 | 9.450 | 214,400 | -0.50(-5.03%) |
Aug 04, 2003 | 9.690 | 9.950 | 9.110 | 9.950 | 349,200 | +0.15(+1.53%) |
Aug 01, 2003 | 9.990 | 10.33 | 9.680 | 9.800 | 216,951 | -0.19(-1.90%) |
Jul 31, 2003 | 9.520 | 10.19 | 9.520 | 9.990 | 499,500 | +0.24(+2.46%) |
Jul 30, 2003 | 9.950 | 9.950 | 9.420 | 9.750 | 231,400 | -0.10(-1.02%) |
Jul 29, 2003 | 9.600 | 9.950 | 9.340 | 9.850 | 411,300 | +0.33(+3.47%) |
Jul 28, 2003 | 9.040 | 9.680 | 8.900 | 9.520 | 801,200 | +0.62(+6.99%) |
Jul 25, 2003 | 8.440 | 8.950 | 8.090 | 8.898 | 404,700 | +0.49(+5.80%) |
Jul 24, 2003 | 8.000 | 8.870 | 8.000 | 8.410 | 914,100 | +0.46(+5.79%) |
Jul 23, 2003 | 8.350 | 8.400 | 7.890 | 7.950 | 234,300 | -0.25(-3.05%) |
Jul 22, 2003 | 7.990 | 8.430 | 7.870 | 8.200 | 311,500 | +0.25(+3.14%) |
Jul 21, 2003 | 8.400 | 8.400 | 7.920 | 7.950 | 190,500 | -0.42(-5.02%) |
Jul 18, 2003 | 8.490 | 8.550 | 8.150 | 8.370 | 479,900 | +0.47(+5.95%) |
Jul 17, 2003 | 7.450 | 8.300 | 7.400 | 7.900 | 434,400 | -0.69(-8.03%) |
Jul 16, 2003 | 8.760 | 8.760 | 8.040 | 8.590 | 449,200 | +0.08(+0.94%) |
Jul 15, 2003 | 9.000 | 9.180 | 8.390 | 8.510 | 836,400 | -0.20(-2.30%) |
Jul 14, 2003 | 7.650 | 9.000 | 7.650 | 8.710 | 1,894,400 | +1.21(+16.13%) |
Jul 11, 2003 | 7.770 | 7.930 | 7.410 | 7.500 | 440,230 | -0.25(-3.23%) |
Jul 10, 2003 | 7.300 | 8.090 | 7.230 | 7.750 | 1,470,000 | +0.38(+5.16%) |
Jul 09, 2003 | 6.470 | 7.580 | 6.260 | 7.370 | 2,034,700 | +0.97(+15.16%) |
Jul 08, 2003 | 6.600 | 6.620 | 6.300 | 6.400 | 203,400 | -0.20(-3.03%) |
Jul 07, 2003 | 6.600 | 6.690 | 6.350 | 6.600 | 290,500 | +0.08(+1.23%) |
Jul 03, 2003 | 6.090 | 6.590 | 6.002 | 6.520 | 77,200 | +0.12(+1.87%) |
Jul 02, 2003 | 6.310 | 6.470 | 6.150 | 6.400 | 105,700 | +0.25(+4.07%) |