Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 612 | +0.11(+1.19%) |
Sep 29, 2003 | 9.633 | 9.641 | 9.576 | 9.576 | 6,614 | -0.11(-1.10%) |
Sep 26, 2003 | 9.600 | 9.796 | 9.592 | 9.682 | 9,554 | -0.03(-0.34%) |
Sep 25, 2003 | 9.829 | 9.878 | 9.715 | 9.715 | 9,309 | -0.08(-0.83%) |
Sep 24, 2003 | 9.878 | 9.878 | 9.396 | 9.796 | 18,374 | -0.31(-3.07%) |
Sep 23, 2003 | 9.388 | 10.11 | 9.315 | 10.11 | 18,986 | +0.72(+7.65%) |
Sep 22, 2003 | 10.19 | 10.19 | 9.380 | 9.388 | 29,949 | -0.58(-5.81%) |
Sep 19, 2003 | 10.08 | 10.17 | 9.968 | 9.968 | 13,596 | -0.08(-0.81%) |
Sep 18, 2003 | 10.47 | 10.49 | 10.05 | 10.05 | 16,487 | -0.20(-1.91%) |
Sep 17, 2003 | 10.20 | 10.47 | 10.04 | 10.25 | 67,494 | -0.24(-2.33%) |
Sep 16, 2003 | 9.388 | 10.60 | 9.307 | 10.49 | 60,796 | +1.18(+12.72%) |
Sep 15, 2003 | 9.429 | 9.796 | 9.266 | 9.307 | 99,220 | +0.33(+3.64%) |
Sep 12, 2003 | 8.319 | 8.980 | 8.319 | 8.980 | 18,864 | +0.65(+7.84%) |
Sep 11, 2003 | 8.098 | 8.327 | 8.098 | 8.327 | 612 | +0.01(+0.10%) |
Sep 10, 2003 | 8.155 | 8.319 | 8.155 | 8.319 | 5,389 | +0.08(+1.01%) |
Sep 09, 2003 | 8.009 | 8.235 | 8.009 | 8.235 | 5,634 | +0.14(+1.69%) |
Sep 08, 2003 | 8.033 | 8.155 | 7.976 | 8.098 | 1,959 | +0.03(+0.40%) |
Sep 05, 2003 | 8.229 | 8.229 | 8.066 | 8.066 | 1,714 | -0.25(-3.04%) |
Sep 04, 2003 | 7.960 | 8.572 | 7.960 | 8.319 | 10,779 | +0.24(+2.93%) |
Sep 03, 2003 | 7.993 | 8.082 | 7.943 | 8.082 | 1,714 | +0.07(+0.92%) |
Sep 02, 2003 | 8.009 | 8.009 | 8.009 | 8.009 | 122 | -0.12(-1.51%) |
Aug 29, 2003 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 8.147 | 8.245 | 8.009 | 8.131 | 3,429 | +0.18(+2.27%) |
Aug 27, 2003 | 7.976 | 8.074 | 7.894 | 7.951 | 2,939 | +0.05(+0.61%) |
Aug 26, 2003 | 8.131 | 8.132 | 7.902 | 7.902 | 10,902 | -0.32(-3.87%) |
Aug 25, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 8.464 | 8.464 | 8.173 | 8.221 | 2,204 | -0.11(-1.37%) |
Aug 20, 2003 | 8.418 | 8.433 | 8.196 | 8.335 | 1,469 | -0.01(-0.10%) |
Aug 19, 2003 | 8.286 | 8.409 | 8.098 | 8.343 | 10,902 | +0.07(+0.89%) |
Aug 18, 2003 | 8.164 | 8.270 | 8.164 | 8.270 | 1,714 | +0.08(+1.00%) |
Aug 15, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.172 | 8.319 | 8.115 | 8.188 | 1,469 | +0.01(+0.15%) |
Aug 13, 2003 | 8.343 | 8.417 | 8.164 | 8.176 | 4,532 | +0.10(+1.26%) |
Aug 12, 2003 | 8.147 | 8.237 | 8.066 | 8.074 | 5,144 | +0.07(+0.83%) |
Aug 11, 2003 | 8.253 | 8.253 | 8.008 | 8.008 | 6,614 | -0.35(-4.21%) |
Aug 08, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 244 | +0.00(+0.00%) |
Aug 07, 2003 | 8.335 | 8.466 | 8.278 | 8.360 | 2,939 | +0.08(+0.99%) |
Aug 06, 2003 | 8.254 | 8.506 | 8.254 | 8.278 | 3,919 | -0.10(-1.17%) |
Aug 05, 2003 | 8.278 | 8.555 | 8.278 | 8.376 | 6,982 | -0.03(-0.39%) |
Aug 04, 2003 | 8.474 | 8.474 | 8.327 | 8.409 | 10,657 | +0.02(+0.29%) |
Aug 01, 2003 | 8.360 | 8.384 | 8.335 | 8.384 | 8,329 | -0.14(-1.63%) |
Jul 31, 2003 | 8.490 | 8.523 | 8.343 | 8.523 | 2,939 | +0.02(+0.29%) |
Jul 30, 2003 | 8.498 | 8.498 | 8.498 | 8.498 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 8.964 | 8.964 | 8.425 | 8.498 | 6,247 | -0.20(-2.30%) |
Jul 28, 2003 | 8.349 | 8.698 | 8.275 | 8.698 | 18,055 | +0.41(+5.01%) |
Jul 25, 2003 | 8.268 | 8.379 | 8.268 | 8.283 | 1,886 | -0.01(-0.17%) |
Jul 24, 2003 | 8.268 | 8.297 | 8.268 | 8.297 | 673 | +0.16(+2.00%) |
Jul 23, 2003 | 7.948 | 8.164 | 7.948 | 8.135 | 3,638 | +0.34(+4.39%) |
Jul 22, 2003 | 7.971 | 8.193 | 7.793 | 7.793 | 14,687 | -0.19(-2.33%) |
Jul 21, 2003 | 8.030 | 8.305 | 7.733 | 7.978 | 14,821 | -0.01(-0.09%) |
Jul 18, 2003 | 7.956 | 7.994 | 7.956 | 7.986 | 2,155 | +0.03(+0.37%) |
Jul 17, 2003 | 8.045 | 8.178 | 7.800 | 7.956 | 5,524 | -0.22(-2.72%) |
Jul 16, 2003 | 8.275 | 8.275 | 8.097 | 8.178 | 4,985 | -0.22(-2.56%) |
Jul 15, 2003 | 8.371 | 8.460 | 8.305 | 8.394 | 5,928 | -0.24(-2.83%) |
Jul 14, 2003 | 7.793 | 8.638 | 7.793 | 8.638 | 11,587 | +0.10(+1.21%) |
Jul 11, 2003 | 8.312 | 8.535 | 8.134 | 8.535 | 32,742 | +0.23(+2.77%) |
Jul 10, 2003 | 8.275 | 8.305 | 7.733 | 8.305 | 5,120 | +0.07(+0.82%) |
Jul 09, 2003 | 8.082 | 8.268 | 8.008 | 8.237 | 19,942 | +0.22(+2.77%) |
Jul 08, 2003 | 7.904 | 8.015 | 7.785 | 8.015 | 65,485 | +0.19(+2.37%) |
Jul 07, 2003 | 7.793 | 7.948 | 7.622 | 7.830 | 31,934 | +0.11(+1.44%) |
Jul 03, 2003 | 7.926 | 7.926 | 7.644 | 7.718 | 7,141 | -0.12(-1.52%) |
Jul 02, 2003 | 7.681 | 7.941 | 7.681 | 7.838 | 20,076 | +0.17(+2.24%) |