Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.06 | 10.24 | 9.764 | 10.03 | 91,534 | -0.03(-0.29%) |
Sep 29, 2003 | 9.996 | 10.17 | 9.706 | 10.06 | 105,044 | +0.14(+1.46%) |
Sep 26, 2003 | 9.706 | 9.929 | 9.562 | 9.919 | 107,152 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.370 | 9.793 | 158,163 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,534 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.58 | 10.14 | 10.37 | 114,182 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.900 | 10.33 | 148,205 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.900 | 10.21 | 129,414 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.29 | 9.938 | 10.09 | 137,291 | +0.14(+1.46%) |
Sep 17, 2003 | 9.320 | 10.08 | 8.992 | 9.948 | 208,266 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.619 | 8.885 | 9.513 | 205,173 | +0.62(+6.95%) |
Sep 15, 2003 | 8.982 | 9.175 | 8.779 | 8.895 | 137,915 | +0.04(+0.44%) |
Sep 12, 2003 | 8.673 | 8.934 | 8.605 | 8.857 | 100,330 | +0.08(+0.88%) |
Sep 11, 2003 | 8.692 | 8.779 | 8.509 | 8.779 | 85,938 | +0.22(+2.60%) |
Sep 10, 2003 | 8.654 | 8.692 | 8.296 | 8.557 | 124,558 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.837 | 8.451 | 8.654 | 101,676 | +0.15(+1.82%) |
Sep 08, 2003 | 8.383 | 8.547 | 8.299 | 8.499 | 130,770 | +0.12(+1.38%) |
Sep 05, 2003 | 8.374 | 8.499 | 8.354 | 8.383 | 53,633 | -0.02(-0.23%) |
Sep 04, 2003 | 8.441 | 8.461 | 8.354 | 8.403 | 59,949 | +0.00(+0.00%) |
Sep 03, 2003 | 8.673 | 8.741 | 8.306 | 8.403 | 235,656 | -0.28(-3.23%) |
Sep 02, 2003 | 8.267 | 8.692 | 8.161 | 8.683 | 135,119 | +0.48(+5.89%) |
Aug 29, 2003 | 8.345 | 8.345 | 8.113 | 8.200 | 73,202 | +0.04(+0.47%) |
Aug 28, 2003 | 8.094 | 8.316 | 8.065 | 8.161 | 43,486 | +0.03(+0.36%) |
Aug 27, 2003 | 8.296 | 8.296 | 8.094 | 8.132 | 64,919 | -0.06(-0.71%) |
Aug 26, 2003 | 8.209 | 8.209 | 8.113 | 8.190 | 62,330 | +0.08(+0.95%) |
Aug 25, 2003 | 8.702 | 8.702 | 7.881 | 8.113 | 207,804 | -0.58(-6.67%) |
Aug 22, 2003 | 8.702 | 9.079 | 8.692 | 8.692 | 49,492 | -0.09(-0.99%) |
Aug 21, 2003 | 9.079 | 9.156 | 8.741 | 8.779 | 45,971 | -0.16(-1.84%) |
Aug 20, 2003 | 8.972 | 9.050 | 8.885 | 8.943 | 42,451 | +0.06(+0.65%) |
Aug 19, 2003 | 8.789 | 9.156 | 8.692 | 8.885 | 44,004 | -0.02(-0.22%) |
Aug 18, 2003 | 8.572 | 8.924 | 8.461 | 8.905 | 52,080 | +0.45(+5.37%) |
Aug 15, 2003 | 8.432 | 8.789 | 8.432 | 8.451 | 19,465 | -0.10(-1.13%) |
Aug 14, 2003 | 8.789 | 8.789 | 8.403 | 8.547 | 29,301 | -0.06(-0.68%) |
Aug 13, 2003 | 8.692 | 8.702 | 8.547 | 8.606 | 61,709 | -0.09(-0.99%) |
Aug 12, 2003 | 8.200 | 8.692 | 8.151 | 8.692 | 69,682 | +0.53(+6.51%) |
Aug 11, 2003 | 8.036 | 8.219 | 8.026 | 8.161 | 33,132 | +0.13(+1.56%) |
Aug 08, 2003 | 8.180 | 8.180 | 8.026 | 8.036 | 29,508 | +0.06(+0.73%) |
Aug 07, 2003 | 7.862 | 8.151 | 7.823 | 7.978 | 30,337 | +0.09(+1.10%) |
Aug 06, 2003 | 8.036 | 8.209 | 7.871 | 7.891 | 33,029 | -0.31(-3.76%) |
Aug 05, 2003 | 8.180 | 8.451 | 7.968 | 8.199 | 56,843 | +0.09(+1.06%) |
Aug 04, 2003 | 8.007 | 8.267 | 7.775 | 8.113 | 98,052 | +0.11(+1.33%) |
Aug 01, 2003 | 8.547 | 8.547 | 7.997 | 8.007 | 100,433 | -0.35(-4.16%) |
Jul 31, 2003 | 8.494 | 8.596 | 8.219 | 8.354 | 42,347 | +0.05(+0.58%) |
Jul 30, 2003 | 8.219 | 8.692 | 8.213 | 8.306 | 31,165 | +0.03(+0.35%) |
Jul 29, 2003 | 8.209 | 8.692 | 8.209 | 8.277 | 24,642 | -0.12(-1.38%) |
Jul 28, 2003 | 8.489 | 8.663 | 8.364 | 8.393 | 39,966 | +0.05(+0.58%) |
Jul 25, 2003 | 8.441 | 8.702 | 8.238 | 8.345 | 23,710 | -0.05(-0.58%) |
Jul 24, 2003 | 8.663 | 8.847 | 8.258 | 8.393 | 60,363 | -0.27(-3.12%) |
Jul 23, 2003 | 8.799 | 8.799 | 8.654 | 8.663 | 36,860 | -0.14(-1.64%) |
Jul 22, 2003 | 8.760 | 8.885 | 8.499 | 8.808 | 49,388 | +0.20(+2.36%) |
Jul 21, 2003 | 8.499 | 8.673 | 8.306 | 8.605 | 50,009 | -0.01(-0.11%) |
Jul 18, 2003 | 8.547 | 8.692 | 8.547 | 8.615 | 19,879 | -0.05(-0.56%) |
Jul 17, 2003 | 8.905 | 9.001 | 8.547 | 8.663 | 30,440 | -0.16(-1.86%) |
Jul 16, 2003 | 9.204 | 9.204 | 8.692 | 8.828 | 23,296 | -0.13(-1.40%) |
Jul 15, 2003 | 9.117 | 9.417 | 8.905 | 8.953 | 40,484 | -0.32(-3.44%) |
Jul 14, 2003 | 8.924 | 9.349 | 8.876 | 9.272 | 69,371 | +0.46(+5.26%) |
Jul 11, 2003 | 8.760 | 8.914 | 8.596 | 8.808 | 42,658 | +0.04(+0.45%) |
Jul 10, 2003 | 8.683 | 8.789 | 8.538 | 8.769 | 28,991 | -0.05(-0.55%) |
Jul 09, 2003 | 9.224 | 9.224 | 8.499 | 8.817 | 47,524 | -0.16(-1.73%) |
Jul 08, 2003 | 9.021 | 9.272 | 8.808 | 8.972 | 57,153 | -0.11(-1.17%) |
Jul 07, 2003 | 9.127 | 9.166 | 8.750 | 9.079 | 72,374 | +0.33(+3.75%) |
Jul 03, 2003 | 8.451 | 8.934 | 8.422 | 8.750 | 23,917 | +0.06(+0.67%) |
Jul 02, 2003 | 8.518 | 8.741 | 8.325 | 8.692 | 35,514 | +0.27(+3.21%) |