Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.440 | 8.548 | 8.307 | 8.501 | 64,598 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,444 | +0.05(+0.56%) |
Sep 26, 2003 | 8.480 | 8.494 | 8.393 | 8.429 | 259,782 | -0.06(-0.68%) |
Sep 25, 2003 | 8.574 | 8.620 | 8.487 | 8.487 | 82,620 | -0.08(-0.93%) |
Sep 24, 2003 | 8.783 | 8.819 | 8.620 | 8.566 | 62,380 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.801 | 8.620 | 8.801 | 68,203 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.675 | 87,610 | -0.03(-0.33%) |
Sep 19, 2003 | 8.729 | 8.765 | 8.656 | 8.703 | 66,539 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.693 | 8.776 | 135,851 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,847 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,558 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,312 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.747 | 8.891 | 82,897 | -0.01(-0.16%) |
Sep 11, 2003 | 8.783 | 8.941 | 8.768 | 8.905 | 53,786 | +0.09(+0.98%) |
Sep 10, 2003 | 8.848 | 8.956 | 8.786 | 8.819 | 63,767 | -0.03(-0.33%) |
Sep 09, 2003 | 8.801 | 8.963 | 8.776 | 8.848 | 76,243 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.801 | 8.801 | 74,857 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,143 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,717 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,430 | +0.20(+2.21%) |
Sep 02, 2003 | 9.071 | 9.071 | 8.837 | 8.981 | 96,205 | -0.04(-0.48%) |
Aug 29, 2003 | 9.161 | 9.161 | 9.024 | 9.024 | 54,063 | -0.06(-0.71%) |
Aug 28, 2003 | 9.143 | 9.198 | 9.024 | 9.089 | 93,432 | -0.02(-0.20%) |
Aug 27, 2003 | 9.125 | 9.277 | 9.075 | 9.107 | 82,620 | -0.05(-0.59%) |
Aug 26, 2003 | 9.039 | 9.198 | 8.945 | 9.161 | 48,518 | +0.13(+1.40%) |
Aug 25, 2003 | 9.198 | 9.201 | 9.035 | 9.035 | 113,949 | -0.14(-1.53%) |
Aug 22, 2003 | 9.486 | 9.486 | 9.176 | 9.176 | 65,985 | -0.35(-3.64%) |
Aug 21, 2003 | 9.331 | 9.558 | 9.299 | 9.522 | 69,312 | +0.19(+2.05%) |
Aug 20, 2003 | 9.306 | 9.378 | 9.241 | 9.331 | 37,705 | -0.01(-0.08%) |
Aug 19, 2003 | 9.252 | 9.378 | 9.201 | 9.338 | 70,143 | +0.14(+1.53%) |
Aug 18, 2003 | 9.179 | 9.262 | 9.179 | 9.198 | 51,291 | +0.02(+0.20%) |
Aug 15, 2003 | 9.089 | 9.288 | 9.089 | 9.179 | 64,321 | +0.13(+1.39%) |
Aug 14, 2003 | 9.017 | 9.143 | 9.017 | 9.053 | 44,082 | +0.04(+0.44%) |
Aug 13, 2003 | 8.945 | 9.050 | 8.895 | 9.014 | 63,489 | +0.01(+0.16%) |
Aug 12, 2003 | 8.620 | 8.999 | 8.610 | 8.999 | 103,413 | +0.41(+4.83%) |
Aug 11, 2003 | 8.584 | 8.653 | 8.476 | 8.584 | 116,167 | -0.13(-1.45%) |
Aug 08, 2003 | 8.711 | 8.750 | 8.656 | 8.711 | 79,570 | -0.04(-0.45%) |
Aug 07, 2003 | 8.945 | 8.945 | 8.675 | 8.750 | 123,098 | -0.14(-1.58%) |
Aug 06, 2003 | 8.783 | 9.006 | 8.765 | 8.891 | 112,840 | -0.05(-0.60%) |
Aug 05, 2003 | 9.107 | 9.107 | 8.909 | 8.945 | 171,616 | -0.14(-1.55%) |
Aug 04, 2003 | 9.432 | 9.432 | 9.086 | 9.086 | 154,150 | -0.32(-3.41%) |
Aug 01, 2003 | 9.739 | 9.749 | 9.407 | 9.407 | 60,440 | -0.22(-2.29%) |
Jul 31, 2003 | 9.702 | 9.731 | 9.598 | 9.627 | 40,201 | -0.02(-0.22%) |
Jul 30, 2003 | 9.684 | 9.742 | 9.504 | 9.648 | 87,056 | -0.01(-0.11%) |
Jul 29, 2003 | 9.529 | 9.677 | 9.529 | 9.659 | 36,596 | +0.13(+1.36%) |
Jul 28, 2003 | 9.648 | 9.695 | 9.515 | 9.529 | 49,627 | -0.05(-0.49%) |
Jul 25, 2003 | 9.486 | 9.594 | 9.414 | 9.576 | 47,964 | +0.10(+1.10%) |
Jul 24, 2003 | 9.468 | 9.533 | 9.450 | 9.472 | 134,742 | -0.01(-0.15%) |
Jul 23, 2003 | 9.594 | 9.594 | 9.367 | 9.486 | 91,492 | -0.11(-1.13%) |
Jul 22, 2003 | 9.630 | 9.648 | 9.306 | 9.594 | 86,224 | +0.00(+0.00%) |
Jul 21, 2003 | 9.775 | 9.782 | 9.540 | 9.594 | 64,321 | -0.07(-0.71%) |
Jul 18, 2003 | 9.702 | 9.739 | 9.601 | 9.663 | 52,400 | +0.03(+0.34%) |
Jul 17, 2003 | 9.847 | 9.847 | 9.576 | 9.630 | 70,975 | -0.13(-1.37%) |
Jul 16, 2003 | 9.883 | 9.912 | 9.576 | 9.764 | 101,473 | -0.06(-0.66%) |
Jul 15, 2003 | 10.17 | 10.17 | 9.829 | 9.829 | 71,530 | -0.30(-2.96%) |
Jul 14, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 100,364 | +0.25(+2.48%) |
Jul 11, 2003 | 9.919 | 10.06 | 9.829 | 9.883 | 98,977 | +0.05(+0.51%) |
Jul 10, 2003 | 10.06 | 10.10 | 9.829 | 9.832 | 61,271 | -0.19(-1.94%) |
Jul 09, 2003 | 10.06 | 10.09 | 9.919 | 10.03 | 113,949 | -0.09(-0.93%) |
Jul 08, 2003 | 10.10 | 10.12 | 9.977 | 10.12 | 85,392 | +0.11(+1.12%) |
Jul 07, 2003 | 10.06 | 10.19 | 9.930 | 10.01 | 105,631 | +0.06(+0.65%) |
Jul 03, 2003 | 10.12 | 10.13 | 9.944 | 9.944 | 32,715 | -0.05(-0.47%) |
Jul 02, 2003 | 9.811 | 10.07 | 9.739 | 9.991 | 146,110 | +0.32(+3.36%) |