Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.06 | 10.24 | 9.763 | 10.03 | 91,544 | -0.03(-0.29%) |
Sep 29, 2003 | 9.995 | 10.17 | 9.705 | 10.06 | 105,055 | +0.14(+1.46%) |
Sep 26, 2003 | 9.705 | 9.928 | 9.561 | 9.918 | 107,163 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.369 | 9.792 | 158,179 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,547 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.57 | 10.14 | 10.37 | 114,194 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.899 | 10.33 | 148,221 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.899 | 10.21 | 129,428 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.28 | 9.937 | 10.09 | 137,306 | +0.14(+1.46%) |
Sep 17, 2003 | 9.319 | 10.08 | 8.991 | 9.947 | 208,288 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.618 | 8.885 | 9.512 | 205,195 | +0.62(+6.95%) |
Sep 15, 2003 | 8.981 | 9.174 | 8.778 | 8.894 | 137,929 | +0.04(+0.44%) |
Sep 12, 2003 | 8.672 | 8.933 | 8.604 | 8.856 | 100,340 | +0.08(+0.88%) |
Sep 11, 2003 | 8.691 | 8.778 | 8.508 | 8.778 | 85,947 | +0.22(+2.60%) |
Sep 10, 2003 | 8.653 | 8.691 | 8.295 | 8.556 | 124,571 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.836 | 8.450 | 8.653 | 101,686 | +0.15(+1.82%) |
Sep 08, 2003 | 8.382 | 8.547 | 8.298 | 8.498 | 130,784 | +0.12(+1.38%) |
Sep 05, 2003 | 8.373 | 8.498 | 8.353 | 8.382 | 53,639 | -0.02(-0.23%) |
Sep 04, 2003 | 8.440 | 8.460 | 8.353 | 8.402 | 59,955 | +0.00(+0.00%) |
Sep 03, 2003 | 8.672 | 8.740 | 8.305 | 8.402 | 235,681 | -0.28(-3.23%) |
Sep 02, 2003 | 8.266 | 8.691 | 8.160 | 8.682 | 135,133 | +0.48(+5.89%) |
Aug 29, 2003 | 8.344 | 8.344 | 8.112 | 8.199 | 73,210 | +0.04(+0.47%) |
Aug 28, 2003 | 8.093 | 8.315 | 8.064 | 8.160 | 43,491 | +0.03(+0.36%) |
Aug 27, 2003 | 8.295 | 8.295 | 8.093 | 8.131 | 64,926 | -0.06(-0.71%) |
Aug 26, 2003 | 8.209 | 8.209 | 8.112 | 8.189 | 62,337 | +0.08(+0.95%) |
Aug 25, 2003 | 8.701 | 8.701 | 7.880 | 8.112 | 207,826 | -0.58(-6.67%) |
Aug 22, 2003 | 8.701 | 9.078 | 8.691 | 8.691 | 49,497 | -0.09(-0.99%) |
Aug 21, 2003 | 9.078 | 9.155 | 8.740 | 8.778 | 45,976 | -0.16(-1.84%) |
Aug 20, 2003 | 8.971 | 9.049 | 8.885 | 8.942 | 42,455 | +0.06(+0.65%) |
Aug 19, 2003 | 8.788 | 9.155 | 8.691 | 8.885 | 44,009 | -0.02(-0.22%) |
Aug 18, 2003 | 8.571 | 8.923 | 8.460 | 8.904 | 52,086 | +0.45(+5.37%) |
Aug 15, 2003 | 8.431 | 8.788 | 8.431 | 8.450 | 19,467 | -0.10(-1.13%) |
Aug 14, 2003 | 8.788 | 8.788 | 8.402 | 8.547 | 29,304 | -0.06(-0.68%) |
Aug 13, 2003 | 8.691 | 8.701 | 8.547 | 8.605 | 61,716 | -0.09(-0.99%) |
Aug 12, 2003 | 8.199 | 8.691 | 8.151 | 8.691 | 69,689 | +0.53(+6.51%) |
Aug 11, 2003 | 8.035 | 8.218 | 8.025 | 8.160 | 33,136 | +0.13(+1.56%) |
Aug 08, 2003 | 8.180 | 8.180 | 8.025 | 8.035 | 29,511 | +0.06(+0.73%) |
Aug 07, 2003 | 7.861 | 8.151 | 7.822 | 7.977 | 30,340 | +0.09(+1.10%) |
Aug 06, 2003 | 8.035 | 8.209 | 7.871 | 7.890 | 33,032 | -0.31(-3.76%) |
Aug 05, 2003 | 8.180 | 8.450 | 7.967 | 8.198 | 56,849 | +0.09(+1.06%) |
Aug 04, 2003 | 8.006 | 8.266 | 7.774 | 8.112 | 98,062 | +0.11(+1.33%) |
Aug 01, 2003 | 8.547 | 8.547 | 7.996 | 8.006 | 100,444 | -0.35(-4.16%) |
Jul 31, 2003 | 8.493 | 8.595 | 8.218 | 8.353 | 42,352 | +0.05(+0.58%) |
Jul 30, 2003 | 8.218 | 8.691 | 8.212 | 8.305 | 31,168 | +0.03(+0.35%) |
Jul 29, 2003 | 8.209 | 8.691 | 8.209 | 8.276 | 24,645 | -0.12(-1.38%) |
Jul 28, 2003 | 8.489 | 8.662 | 8.363 | 8.392 | 39,970 | +0.05(+0.58%) |
Jul 25, 2003 | 8.440 | 8.701 | 8.238 | 8.344 | 23,713 | -0.05(-0.58%) |
Jul 24, 2003 | 8.662 | 8.846 | 8.257 | 8.392 | 60,370 | -0.27(-3.12%) |
Jul 23, 2003 | 8.798 | 8.798 | 8.653 | 8.662 | 36,864 | -0.14(-1.64%) |
Jul 22, 2003 | 8.759 | 8.885 | 8.498 | 8.807 | 49,393 | +0.20(+2.36%) |
Jul 21, 2003 | 8.498 | 8.672 | 8.305 | 8.604 | 50,015 | -0.01(-0.11%) |
Jul 18, 2003 | 8.547 | 8.691 | 8.547 | 8.614 | 19,881 | -0.05(-0.56%) |
Jul 17, 2003 | 8.904 | 9.000 | 8.547 | 8.662 | 30,443 | -0.16(-1.86%) |
Jul 16, 2003 | 9.203 | 9.203 | 8.691 | 8.827 | 23,298 | -0.13(-1.40%) |
Jul 15, 2003 | 9.116 | 9.416 | 8.904 | 8.952 | 40,488 | -0.32(-3.44%) |
Jul 14, 2003 | 8.923 | 9.348 | 8.875 | 9.271 | 69,378 | +0.46(+5.26%) |
Jul 11, 2003 | 8.759 | 8.914 | 8.595 | 8.807 | 42,662 | +0.04(+0.45%) |
Jul 10, 2003 | 8.682 | 8.788 | 8.537 | 8.768 | 28,994 | -0.05(-0.55%) |
Jul 09, 2003 | 9.223 | 9.223 | 8.498 | 8.816 | 47,529 | -0.16(-1.73%) |
Jul 08, 2003 | 9.020 | 9.271 | 8.807 | 8.971 | 57,160 | -0.11(-1.17%) |
Jul 07, 2003 | 9.126 | 9.165 | 8.749 | 9.078 | 72,381 | +0.33(+3.75%) |
Jul 03, 2003 | 8.450 | 8.933 | 8.421 | 8.749 | 23,920 | +0.06(+0.67%) |
Jul 02, 2003 | 8.518 | 8.740 | 8.324 | 8.691 | 35,517 | +0.27(+3.21%) |