Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.202 | 9.226 | 9.067 | 9.166 | 3,652,282 | -0.06(-0.61%) |
Sep 29, 2003 | 9.135 | 9.262 | 9.108 | 9.222 | 1,518,545 | +0.06(+0.61%) |
Sep 26, 2003 | 9.083 | 9.202 | 9.041 | 9.166 | 2,323,611 | +0.08(+0.91%) |
Sep 25, 2003 | 9.114 | 9.144 | 9.054 | 9.083 | 2,996,881 | -0.05(-0.54%) |
Sep 24, 2003 | 9.267 | 9.289 | 9.112 | 9.132 | 3,749,229 | -0.17(-1.81%) |
Sep 23, 2003 | 9.200 | 9.300 | 9.200 | 9.300 | 3,685,789 | +0.10(+1.09%) |
Sep 22, 2003 | 9.278 | 9.289 | 9.141 | 9.200 | 1,874,614 | -0.08(-0.89%) |
Sep 19, 2003 | 9.229 | 9.318 | 9.229 | 9.282 | 4,713,342 | +0.05(+0.58%) |
Sep 18, 2003 | 9.153 | 9.229 | 9.161 | 9.229 | 3,219,369 | +0.08(+0.83%) |
Sep 17, 2003 | 9.177 | 9.204 | 9.076 | 9.153 | 2,757,417 | -0.02(-0.27%) |
Sep 16, 2003 | 9.072 | 9.177 | 9.052 | 9.177 | 2,396,433 | +0.11(+1.16%) |
Sep 15, 2003 | 9.123 | 9.130 | 9.003 | 9.072 | 2,904,402 | -0.05(-0.54%) |
Sep 12, 2003 | 9.009 | 9.128 | 8.953 | 9.121 | 1,548,478 | +0.11(+1.24%) |
Sep 11, 2003 | 9.050 | 9.059 | 8.991 | 9.009 | 1,657,488 | +0.02(+0.17%) |
Sep 10, 2003 | 9.009 | 9.023 | 8.935 | 8.994 | 1,873,274 | -0.03(-0.32%) |
Sep 09, 2003 | 9.099 | 9.103 | 8.998 | 9.023 | 1,632,469 | -0.09(-0.96%) |
Sep 08, 2003 | 9.065 | 9.182 | 9.020 | 9.110 | 5,866,883 | -0.00(-0.02%) |
Sep 05, 2003 | 9.132 | 9.161 | 9.067 | 9.112 | 5,394,208 | -0.05(-0.56%) |
Sep 04, 2003 | 9.186 | 9.222 | 9.121 | 9.164 | 1,964,860 | -0.02(-0.22%) |
Sep 03, 2003 | 9.144 | 9.188 | 9.121 | 9.184 | 2,694,870 | +0.05(+0.51%) |
Sep 02, 2003 | 8.879 | 9.139 | 8.866 | 9.137 | 5,124,811 | +0.26(+2.90%) |
Aug 29, 2003 | 8.752 | 8.882 | 8.721 | 8.879 | 2,517,505 | +0.13(+1.51%) |
Aug 28, 2003 | 8.832 | 8.832 | 8.709 | 8.747 | 1,909,909 | -0.05(-0.56%) |
Aug 27, 2003 | 8.774 | 8.830 | 8.752 | 8.797 | 1,239,318 | +0.01(+0.15%) |
Aug 26, 2003 | 8.763 | 8.806 | 8.716 | 8.783 | 3,001,796 | +0.02(+0.20%) |
Aug 25, 2003 | 8.687 | 8.774 | 8.660 | 8.765 | 2,394,199 | +0.06(+0.75%) |
Aug 22, 2003 | 8.897 | 8.897 | 8.682 | 8.700 | 2,779,308 | -0.17(-1.89%) |
Aug 21, 2003 | 8.909 | 8.924 | 8.859 | 8.868 | 3,365,907 | -0.04(-0.45%) |
Aug 20, 2003 | 8.832 | 8.922 | 8.832 | 8.909 | 2,085,486 | +0.04(+0.51%) |
Aug 19, 2003 | 8.877 | 8.886 | 8.821 | 8.864 | 2,241,853 | -0.01(-0.15%) |
Aug 18, 2003 | 8.893 | 8.926 | 8.828 | 8.877 | 1,574,837 | -0.02(-0.18%) |
Aug 15, 2003 | 8.830 | 8.929 | 8.821 | 8.893 | 1,013,703 | +0.01(+0.15%) |
Aug 14, 2003 | 8.850 | 8.895 | 8.785 | 8.879 | 3,209,987 | +0.05(+0.53%) |
Aug 13, 2003 | 8.926 | 8.933 | 8.817 | 8.832 | 2,193,603 | -0.07(-0.80%) |
Aug 12, 2003 | 8.785 | 8.906 | 8.759 | 8.904 | 1,833,959 | +0.14(+1.56%) |
Aug 11, 2003 | 8.785 | 8.815 | 8.687 | 8.768 | 2,484,892 | -0.04(-0.43%) |
Aug 08, 2003 | 8.774 | 8.812 | 8.741 | 8.806 | 3,064,789 | +0.04(+0.49%) |
Aug 07, 2003 | 8.640 | 8.792 | 8.606 | 8.763 | 2,720,782 | +0.11(+1.27%) |
Aug 06, 2003 | 8.662 | 8.696 | 8.613 | 8.653 | 5,839,184 | -0.02(-0.18%) |
Aug 05, 2003 | 8.848 | 8.850 | 8.644 | 8.669 | 4,168,292 | -0.19(-2.15%) |
Aug 04, 2003 | 8.875 | 8.875 | 8.738 | 8.859 | 2,046,618 | +0.01(+0.13%) |
Aug 01, 2003 | 8.774 | 8.879 | 8.747 | 8.848 | 4,575,740 | -0.01(-0.15%) |
Jul 31, 2003 | 8.967 | 8.978 | 8.848 | 8.862 | 3,253,323 | -0.09(-1.02%) |
Jul 30, 2003 | 9.090 | 9.090 | 8.953 | 8.953 | 3,976,631 | -0.08(-0.89%) |
Jul 29, 2003 | 9.099 | 9.157 | 9.025 | 9.034 | 2,637,238 | -0.08(-0.84%) |
Jul 28, 2003 | 9.213 | 9.222 | 9.099 | 9.110 | 1,874,614 | -0.10(-1.07%) |
Jul 25, 2003 | 9.197 | 9.244 | 9.099 | 9.208 | 3,230,538 | +0.02(+0.24%) |
Jul 24, 2003 | 9.255 | 9.267 | 9.166 | 9.186 | 3,228,751 | -0.02(-0.24%) |
Jul 23, 2003 | 9.244 | 9.253 | 9.128 | 9.208 | 2,581,392 | -0.06(-0.60%) |
Jul 22, 2003 | 9.121 | 9.267 | 9.088 | 9.264 | 4,373,356 | +0.15(+1.65%) |
Jul 21, 2003 | 9.269 | 9.269 | 9.110 | 9.114 | 1,491,739 | -0.16(-1.69%) |
Jul 18, 2003 | 9.211 | 9.273 | 9.137 | 9.271 | 2,804,327 | +0.11(+1.15%) |
Jul 17, 2003 | 9.110 | 9.175 | 8.994 | 9.166 | 3,559,355 | +0.07(+0.81%) |
Jul 16, 2003 | 9.244 | 9.258 | 9.043 | 9.092 | 3,429,794 | -0.13(-1.41%) |
Jul 15, 2003 | 9.338 | 9.338 | 9.182 | 9.222 | 2,627,856 | -0.10(-1.03%) |
Jul 14, 2003 | 9.334 | 9.390 | 9.289 | 9.318 | 2,884,744 | +0.01(+0.07%) |
Jul 11, 2003 | 9.177 | 9.318 | 9.173 | 9.311 | 2,502,316 | +0.15(+1.69%) |
Jul 10, 2003 | 9.300 | 9.300 | 9.123 | 9.157 | 2,833,813 | -0.17(-1.78%) |
Jul 09, 2003 | 9.423 | 9.430 | 9.269 | 9.323 | 4,458,241 | -0.12(-1.28%) |
Jul 08, 2003 | 9.457 | 9.535 | 9.390 | 9.444 | 3,422,199 | -0.01(-0.09%) |
Jul 07, 2003 | 9.513 | 9.522 | 9.448 | 9.452 | 3,741,634 | +0.01(+0.14%) |
Jul 03, 2003 | 9.491 | 9.524 | 9.430 | 9.439 | 2,847,216 | -0.11(-1.17%) |
Jul 02, 2003 | 9.582 | 9.652 | 9.437 | 9.551 | 7,240,677 | -0.03(-0.33%) |