Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.197 | 9.222 | 9.063 | 9.161 | 3,654,103 | -0.06(-0.61%) |
Sep 29, 2003 | 9.130 | 9.258 | 9.103 | 9.217 | 1,519,302 | +0.06(+0.61%) |
Sep 26, 2003 | 9.079 | 9.197 | 9.036 | 9.161 | 2,324,769 | +0.08(+0.91%) |
Sep 25, 2003 | 9.110 | 9.139 | 9.050 | 9.079 | 2,998,376 | -0.05(-0.54%) |
Sep 24, 2003 | 9.262 | 9.284 | 9.108 | 9.128 | 3,751,099 | -0.17(-1.81%) |
Sep 23, 2003 | 9.195 | 9.296 | 9.195 | 9.296 | 3,687,627 | +0.10(+1.09%) |
Sep 22, 2003 | 9.273 | 9.284 | 9.137 | 9.195 | 1,875,549 | -0.08(-0.89%) |
Sep 19, 2003 | 9.224 | 9.314 | 9.224 | 9.278 | 4,715,693 | +0.05(+0.58%) |
Sep 18, 2003 | 9.148 | 9.224 | 9.157 | 9.224 | 3,220,975 | +0.08(+0.83%) |
Sep 17, 2003 | 9.173 | 9.199 | 9.072 | 9.148 | 2,758,792 | -0.02(-0.27%) |
Sep 16, 2003 | 9.067 | 9.173 | 9.047 | 9.173 | 2,397,628 | +0.11(+1.16%) |
Sep 15, 2003 | 9.119 | 9.126 | 8.998 | 9.067 | 2,905,850 | -0.05(-0.54%) |
Sep 12, 2003 | 9.005 | 9.123 | 8.949 | 9.117 | 1,549,250 | +0.11(+1.24%) |
Sep 11, 2003 | 9.045 | 9.054 | 8.987 | 9.005 | 1,658,315 | +0.02(+0.17%) |
Sep 10, 2003 | 9.005 | 9.018 | 8.931 | 8.989 | 1,874,208 | -0.03(-0.32%) |
Sep 09, 2003 | 9.094 | 9.099 | 8.994 | 9.018 | 1,633,283 | -0.09(-0.96%) |
Sep 08, 2003 | 9.061 | 9.177 | 9.016 | 9.105 | 5,869,809 | -0.00(-0.02%) |
Sep 05, 2003 | 9.128 | 9.157 | 9.063 | 9.108 | 5,396,899 | -0.05(-0.56%) |
Sep 04, 2003 | 9.182 | 9.217 | 9.117 | 9.159 | 1,965,840 | -0.02(-0.22%) |
Sep 03, 2003 | 9.139 | 9.184 | 9.117 | 9.179 | 2,696,214 | +0.05(+0.51%) |
Sep 02, 2003 | 8.875 | 9.135 | 8.862 | 9.132 | 5,127,367 | +0.26(+2.90%) |
Aug 29, 2003 | 8.747 | 8.877 | 8.716 | 8.875 | 2,518,761 | +0.13(+1.51%) |
Aug 28, 2003 | 8.828 | 8.828 | 8.705 | 8.743 | 1,910,861 | -0.05(-0.56%) |
Aug 27, 2003 | 8.770 | 8.826 | 8.747 | 8.792 | 1,239,936 | +0.01(+0.15%) |
Aug 26, 2003 | 8.759 | 8.801 | 8.712 | 8.779 | 3,003,293 | +0.02(+0.20%) |
Aug 25, 2003 | 8.683 | 8.770 | 8.656 | 8.761 | 2,395,393 | +0.06(+0.75%) |
Aug 22, 2003 | 8.893 | 8.893 | 8.678 | 8.696 | 2,780,694 | -0.17(-1.89%) |
Aug 21, 2003 | 8.904 | 8.920 | 8.855 | 8.864 | 3,367,586 | -0.04(-0.45%) |
Aug 20, 2003 | 8.828 | 8.918 | 8.828 | 8.904 | 2,086,526 | +0.04(+0.51%) |
Aug 19, 2003 | 8.873 | 8.882 | 8.817 | 8.859 | 2,242,971 | -0.01(-0.15%) |
Aug 18, 2003 | 8.888 | 8.922 | 8.824 | 8.873 | 1,575,622 | -0.02(-0.18%) |
Aug 15, 2003 | 8.826 | 8.924 | 8.817 | 8.888 | 1,014,209 | +0.01(+0.15%) |
Aug 14, 2003 | 8.846 | 8.891 | 8.781 | 8.875 | 3,211,588 | +0.05(+0.53%) |
Aug 13, 2003 | 8.922 | 8.929 | 8.812 | 8.828 | 2,194,697 | -0.07(-0.80%) |
Aug 12, 2003 | 8.781 | 8.902 | 8.754 | 8.900 | 1,834,874 | +0.14(+1.56%) |
Aug 11, 2003 | 8.781 | 8.810 | 8.683 | 8.763 | 2,486,131 | -0.04(-0.43%) |
Aug 08, 2003 | 8.770 | 8.808 | 8.736 | 8.801 | 3,066,318 | +0.04(+0.49%) |
Aug 07, 2003 | 8.636 | 8.788 | 8.602 | 8.759 | 2,722,139 | +0.11(+1.27%) |
Aug 06, 2003 | 8.658 | 8.692 | 8.609 | 8.649 | 5,842,096 | -0.02(-0.18%) |
Aug 05, 2003 | 8.844 | 8.846 | 8.640 | 8.665 | 4,170,371 | -0.19(-2.15%) |
Aug 04, 2003 | 8.871 | 8.871 | 8.734 | 8.855 | 2,047,639 | +0.01(+0.13%) |
Aug 01, 2003 | 8.770 | 8.875 | 8.743 | 8.844 | 4,578,022 | -0.01(-0.15%) |
Jul 31, 2003 | 8.962 | 8.973 | 8.844 | 8.857 | 3,254,946 | -0.09(-1.02%) |
Jul 30, 2003 | 9.085 | 9.085 | 8.949 | 8.949 | 3,978,615 | -0.08(-0.89%) |
Jul 29, 2003 | 9.094 | 9.152 | 9.020 | 9.029 | 2,638,553 | -0.08(-0.84%) |
Jul 28, 2003 | 9.208 | 9.217 | 9.094 | 9.105 | 1,875,549 | -0.10(-1.07%) |
Jul 25, 2003 | 9.193 | 9.240 | 9.094 | 9.204 | 3,232,149 | +0.02(+0.24%) |
Jul 24, 2003 | 9.251 | 9.262 | 9.161 | 9.182 | 3,230,361 | -0.02(-0.24%) |
Jul 23, 2003 | 9.240 | 9.249 | 9.123 | 9.204 | 2,582,680 | -0.06(-0.60%) |
Jul 22, 2003 | 9.117 | 9.262 | 9.083 | 9.260 | 4,375,538 | +0.15(+1.65%) |
Jul 21, 2003 | 9.264 | 9.264 | 9.105 | 9.110 | 1,492,483 | -0.16(-1.69%) |
Jul 18, 2003 | 9.206 | 9.269 | 9.132 | 9.267 | 2,805,725 | +0.11(+1.15%) |
Jul 17, 2003 | 9.105 | 9.170 | 8.989 | 9.161 | 3,561,130 | +0.07(+0.81%) |
Jul 16, 2003 | 9.240 | 9.253 | 9.038 | 9.088 | 3,431,505 | -0.13(-1.41%) |
Jul 15, 2003 | 9.334 | 9.334 | 9.177 | 9.217 | 2,629,166 | -0.10(-1.03%) |
Jul 14, 2003 | 9.329 | 9.385 | 9.284 | 9.314 | 2,886,183 | +0.01(+0.07%) |
Jul 11, 2003 | 9.173 | 9.314 | 9.168 | 9.307 | 2,503,564 | +0.15(+1.69%) |
Jul 10, 2003 | 9.296 | 9.296 | 9.119 | 9.152 | 2,835,227 | -0.17(-1.78%) |
Jul 09, 2003 | 9.419 | 9.425 | 9.264 | 9.318 | 4,460,465 | -0.12(-1.28%) |
Jul 08, 2003 | 9.452 | 9.531 | 9.385 | 9.439 | 3,423,906 | -0.01(-0.09%) |
Jul 07, 2003 | 9.508 | 9.517 | 9.443 | 9.448 | 3,743,500 | +0.01(+0.14%) |
Jul 03, 2003 | 9.486 | 9.519 | 9.425 | 9.434 | 2,848,636 | -0.11(-1.17%) |
Jul 02, 2003 | 9.578 | 9.647 | 9.432 | 9.546 | 7,244,288 | -0.03(-0.33%) |