Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.485 | 8.485 | 7.905 | 8.180 | 444,924 | -0.30(-3.59%) |
Sep 29, 2003 | 8.395 | 8.845 | 8.190 | 8.485 | 639,968 | +0.12(+1.50%) |
Sep 26, 2003 | 8.774 | 8.774 | 8.225 | 8.360 | 355,234 | -0.39(-4.46%) |
Sep 25, 2003 | 9.300 | 9.300 | 8.700 | 8.750 | 421,344 | -0.30(-3.31%) |
Sep 24, 2003 | 9.410 | 9.455 | 8.925 | 9.050 | 253,014 | -0.39(-4.18%) |
Sep 23, 2003 | 9.175 | 9.445 | 9.045 | 9.445 | 168,606 | +0.27(+2.94%) |
Sep 22, 2003 | 9.275 | 9.315 | 9.060 | 9.175 | 199,644 | -0.27(-2.86%) |
Sep 19, 2003 | 9.425 | 9.500 | 9.320 | 9.445 | 198,118 | -0.05(-0.53%) |
Sep 18, 2003 | 9.375 | 9.555 | 9.160 | 9.495 | 363,464 | +0.12(+1.28%) |
Sep 17, 2003 | 9.370 | 9.495 | 9.260 | 9.375 | 172,338 | -0.15(-1.57%) |
Sep 16, 2003 | 9.130 | 9.530 | 9.130 | 9.525 | 359,428 | +0.40(+4.38%) |
Sep 15, 2003 | 9.125 | 9.265 | 9.030 | 9.125 | 214,400 | +0.04(+0.39%) |
Sep 12, 2003 | 8.915 | 9.290 | 8.705 | 9.090 | 212,000 | +0.12(+1.34%) |
Sep 11, 2003 | 8.785 | 9.060 | 8.725 | 8.970 | 143,600 | +0.11(+1.24%) |
Sep 10, 2003 | 9.265 | 9.315 | 8.810 | 8.860 | 212,400 | -0.46(-4.99%) |
Sep 09, 2003 | 9.640 | 9.640 | 9.225 | 9.325 | 211,800 | -0.28(-2.86%) |
Sep 08, 2003 | 9.375 | 9.620 | 9.355 | 9.600 | 673,800 | +0.24(+2.62%) |
Sep 05, 2003 | 9.095 | 9.575 | 9.005 | 9.355 | 861,632 | +0.19(+2.02%) |
Sep 04, 2003 | 9.170 | 9.255 | 8.880 | 9.170 | 425,000 | -0.03(-0.27%) |
Sep 03, 2003 | 9.105 | 9.340 | 9.055 | 9.195 | 533,200 | +0.08(+0.88%) |
Sep 02, 2003 | 9.215 | 9.250 | 9.030 | 9.115 | 411,600 | -0.06(-0.71%) |
Aug 29, 2003 | 9.265 | 9.265 | 8.915 | 9.180 | 103,200 | +0.04(+0.44%) |
Aug 28, 2003 | 9.020 | 9.225 | 8.890 | 9.140 | 135,600 | +0.13(+1.44%) |
Aug 27, 2003 | 8.925 | 9.065 | 8.750 | 9.010 | 226,200 | +0.11(+1.24%) |
Aug 26, 2003 | 9.027 | 9.027 | 8.700 | 8.900 | 358,800 | -0.15(-1.71%) |
Aug 25, 2003 | 8.965 | 9.055 | 8.860 | 9.055 | 342,000 | +0.09(+1.06%) |
Aug 22, 2003 | 9.150 | 9.350 | 8.930 | 8.960 | 604,000 | -0.12(-1.32%) |
Aug 21, 2003 | 8.875 | 9.155 | 8.855 | 9.080 | 461,200 | +0.08(+0.89%) |
Aug 20, 2003 | 9.050 | 9.290 | 8.910 | 9.000 | 464,000 | -0.15(-1.64%) |
Aug 19, 2003 | 9.045 | 9.180 | 8.935 | 9.150 | 842,600 | +0.13(+1.50%) |
Aug 18, 2003 | 8.570 | 9.025 | 8.455 | 9.015 | 1,070,000 | +0.46(+5.44%) |
Aug 15, 2003 | 8.380 | 8.635 | 8.325 | 8.550 | 96,800 | +0.17(+1.97%) |
Aug 14, 2003 | 8.335 | 8.385 | 8.250 | 8.385 | 350,400 | +0.14(+1.76%) |
Aug 13, 2003 | 7.835 | 8.285 | 7.835 | 8.240 | 694,600 | +0.40(+5.10%) |
Aug 12, 2003 | 7.450 | 7.880 | 7.360 | 7.840 | 265,800 | +0.37(+4.95%) |
Aug 11, 2003 | 7.300 | 7.695 | 7.280 | 7.470 | 176,600 | +0.19(+2.68%) |
Aug 08, 2003 | 7.510 | 7.510 | 7.215 | 7.275 | 166,000 | -0.18(-2.41%) |
Aug 07, 2003 | 7.570 | 7.790 | 7.420 | 7.455 | 191,800 | -0.13(-1.71%) |
Aug 06, 2003 | 7.750 | 7.780 | 7.520 | 7.585 | 211,200 | -0.12(-1.49%) |
Aug 05, 2003 | 8.215 | 8.215 | 7.640 | 7.700 | 491,200 | -0.58(-6.95%) |
Aug 04, 2003 | 8.095 | 8.275 | 7.980 | 8.275 | 324,400 | +0.25(+3.12%) |
Aug 01, 2003 | 8.170 | 8.175 | 7.800 | 8.025 | 254,030 | -0.11(-1.29%) |
Jul 31, 2003 | 7.965 | 8.285 | 7.955 | 8.130 | 365,600 | +0.23(+2.91%) |
Jul 30, 2003 | 8.250 | 8.250 | 7.900 | 7.900 | 250,400 | -0.39(-4.70%) |
Jul 29, 2003 | 8.275 | 8.345 | 7.965 | 8.290 | 280,400 | +0.02(+0.24%) |
Jul 28, 2003 | 8.020 | 8.290 | 8.010 | 8.270 | 495,200 | +0.22(+2.73%) |
Jul 25, 2003 | 8.125 | 8.125 | 7.760 | 8.050 | 681,000 | -0.08(-0.98%) |
Jul 24, 2003 | 8.160 | 8.420 | 8.130 | 8.130 | 348,200 | -0.04(-0.49%) |
Jul 23, 2003 | 8.225 | 8.245 | 8.040 | 8.170 | 537,400 | -0.04(-0.49%) |
Jul 22, 2003 | 7.735 | 8.325 | 7.420 | 8.210 | 882,800 | +1.23(+17.54%) |
Jul 21, 2003 | 7.100 | 7.100 | 6.550 | 6.985 | 452,200 | -0.33(-4.51%) |
Jul 18, 2003 | 7.295 | 7.370 | 7.080 | 7.315 | 167,800 | +0.02(+0.21%) |
Jul 17, 2003 | 7.920 | 7.925 | 7.300 | 7.300 | 254,600 | -0.72(-8.98%) |
Jul 16, 2003 | 8.200 | 8.200 | 7.895 | 8.020 | 531,000 | -0.03(-0.37%) |
Jul 15, 2003 | 7.905 | 8.200 | 7.905 | 8.050 | 604,400 | +0.15(+1.90%) |
Jul 14, 2003 | 7.580 | 7.945 | 7.580 | 7.900 | 234,800 | +0.44(+5.90%) |
Jul 11, 2003 | 7.325 | 7.470 | 7.255 | 7.460 | 131,400 | +0.08(+1.02%) |
Jul 10, 2003 | 7.350 | 7.395 | 7.220 | 7.385 | 202,400 | -0.00(-0.07%) |
Jul 09, 2003 | 7.640 | 7.660 | 7.345 | 7.390 | 238,600 | -0.23(-2.95%) |
Jul 08, 2003 | 7.175 | 7.645 | 7.050 | 7.615 | 248,000 | +0.25(+3.32%) |
Jul 07, 2003 | 6.855 | 7.375 | 6.850 | 7.370 | 347,200 | +0.65(+9.67%) |
Jul 03, 2003 | 6.945 | 7.080 | 6.655 | 6.720 | 179,400 | -0.19(-2.75%) |
Jul 02, 2003 | 6.725 | 7.090 | 6.720 | 6.910 | 372,800 | +0.19(+2.75%) |