Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.685 | 8.729 | 8.537 | 8.677 | 5,602,881 | -0.10(-1.11%) |
Sep 29, 2003 | 8.759 | 8.850 | 8.693 | 8.774 | 3,188,427 | +0.04(+0.45%) |
Sep 26, 2003 | 8.813 | 8.813 | 8.713 | 8.734 | 3,599,533 | -0.08(-0.90%) |
Sep 25, 2003 | 8.898 | 8.967 | 8.832 | 8.813 | 3,492,737 | -0.08(-0.94%) |
Sep 24, 2003 | 9.028 | 9.039 | 8.879 | 8.898 | 4,374,113 | -0.14(-1.57%) |
Sep 23, 2003 | 9.023 | 9.041 | 8.891 | 9.039 | 3,533,696 | +0.02(+0.18%) |
Sep 22, 2003 | 9.080 | 9.080 | 8.947 | 9.023 | 3,104,385 | -0.13(-1.40%) |
Sep 19, 2003 | 9.145 | 9.186 | 9.069 | 9.151 | 3,449,047 | +0.01(+0.07%) |
Sep 18, 2003 | 9.089 | 9.146 | 9.064 | 9.145 | 3,300,988 | +0.09(+0.96%) |
Sep 17, 2003 | 9.146 | 9.178 | 9.054 | 9.057 | 3,263,063 | -0.09(-0.97%) |
Sep 16, 2003 | 9.010 | 9.146 | 9.016 | 9.146 | 4,570,109 | +0.14(+1.52%) |
Sep 15, 2003 | 9.013 | 9.062 | 8.990 | 9.010 | 3,192,978 | -0.00(-0.04%) |
Sep 12, 2003 | 8.962 | 9.043 | 8.830 | 9.013 | 3,192,978 | +0.05(+0.57%) |
Sep 11, 2003 | 9.015 | 9.047 | 8.942 | 8.962 | 5,129,881 | -0.01(-0.13%) |
Sep 10, 2003 | 9.204 | 9.204 | 8.963 | 8.973 | 4,380,484 | -0.23(-2.47%) |
Sep 09, 2003 | 9.262 | 9.290 | 9.193 | 9.201 | 4,288,251 | -0.06(-0.66%) |
Sep 08, 2003 | 9.196 | 9.311 | 9.171 | 9.262 | 2,135,023 | +0.06(+0.68%) |
Sep 05, 2003 | 9.130 | 9.252 | 9.089 | 9.199 | 4,275,811 | -0.03(-0.34%) |
Sep 04, 2003 | 9.204 | 9.280 | 9.141 | 9.230 | 2,756,386 | +0.03(+0.29%) |
Sep 03, 2003 | 9.359 | 9.379 | 9.150 | 9.204 | 5,465,745 | -0.15(-1.66%) |
Sep 02, 2003 | 9.189 | 9.374 | 9.189 | 9.359 | 5,621,692 | +0.17(+1.85%) |
Aug 29, 2003 | 8.949 | 9.209 | 8.942 | 9.189 | 5,459,677 | +0.22(+2.41%) |
Aug 28, 2003 | 8.916 | 8.978 | 8.858 | 8.973 | 3,021,860 | +0.10(+1.11%) |
Aug 27, 2003 | 8.858 | 8.917 | 8.818 | 8.874 | 3,253,658 | -0.03(-0.33%) |
Aug 26, 2003 | 8.899 | 8.906 | 8.777 | 8.904 | 5,177,819 | -0.00(-0.04%) |
Aug 25, 2003 | 8.982 | 9.006 | 8.841 | 8.907 | 3,378,355 | -0.09(-0.97%) |
Aug 22, 2003 | 9.023 | 9.128 | 8.986 | 8.995 | 6,660,533 | +0.02(+0.22%) |
Aug 21, 2003 | 8.883 | 9.090 | 8.883 | 8.975 | 4,187,522 | +0.09(+1.04%) |
Aug 20, 2003 | 8.792 | 8.965 | 8.787 | 8.883 | 5,810,407 | +0.02(+0.19%) |
Aug 19, 2003 | 8.734 | 8.866 | 8.718 | 8.866 | 7,414,481 | +0.16(+1.82%) |
Aug 18, 2003 | 8.726 | 8.800 | 8.685 | 8.708 | 4,947,842 | -0.06(-0.66%) |
Aug 15, 2003 | 8.644 | 8.841 | 8.616 | 8.766 | 3,691,767 | +0.12(+1.35%) |
Aug 14, 2003 | 8.553 | 8.711 | 8.533 | 8.649 | 5,179,639 | +0.10(+1.12%) |
Aug 13, 2003 | 8.599 | 8.644 | 8.553 | 8.553 | 3,986,065 | -0.10(-1.11%) |
Aug 12, 2003 | 8.579 | 8.662 | 8.497 | 8.649 | 3,882,302 | +0.11(+1.29%) |
Aug 11, 2003 | 8.578 | 8.619 | 8.490 | 8.538 | 3,253,354 | -0.02(-0.29%) |
Aug 08, 2003 | 8.555 | 8.570 | 8.429 | 8.563 | 4,248,202 | +0.04(+0.50%) |
Aug 07, 2003 | 8.570 | 8.579 | 8.413 | 8.520 | 5,454,519 | -0.03(-0.40%) |
Aug 06, 2003 | 8.571 | 8.690 | 8.380 | 8.555 | 7,337,114 | -0.06(-0.75%) |
Aug 05, 2003 | 8.762 | 8.851 | 8.591 | 8.619 | 7,286,143 | -0.25(-2.81%) |
Aug 04, 2003 | 8.776 | 8.874 | 8.698 | 8.868 | 5,340,441 | +0.06(+0.65%) |
Aug 01, 2003 | 8.850 | 8.930 | 8.751 | 8.810 | 4,553,119 | -0.04(-0.45%) |
Jul 31, 2003 | 8.776 | 8.962 | 8.751 | 8.850 | 6,959,988 | +0.17(+2.01%) |
Jul 30, 2003 | 8.696 | 8.756 | 8.603 | 8.675 | 3,317,372 | -0.00(-0.02%) |
Jul 29, 2003 | 8.711 | 8.751 | 8.626 | 8.677 | 3,680,541 | -0.03(-0.34%) |
Jul 28, 2003 | 8.751 | 8.787 | 8.663 | 8.706 | 5,411,740 | +0.05(+0.63%) |
Jul 25, 2003 | 8.545 | 8.693 | 8.439 | 8.652 | 4,643,532 | +0.15(+1.74%) |
Jul 24, 2003 | 8.487 | 8.655 | 8.438 | 8.504 | 4,920,839 | +0.08(+0.92%) |
Jul 23, 2003 | 8.405 | 8.429 | 8.329 | 8.426 | 4,462,706 | +0.10(+1.17%) |
Jul 22, 2003 | 8.298 | 8.461 | 8.223 | 8.329 | 6,234,256 | +0.01(+0.14%) |
Jul 21, 2003 | 8.487 | 8.487 | 8.299 | 8.317 | 5,344,082 | -0.18(-2.11%) |
Jul 18, 2003 | 8.486 | 8.566 | 8.448 | 8.497 | 5,713,926 | +0.01(+0.16%) |
Jul 17, 2003 | 8.413 | 8.548 | 8.406 | 8.484 | 4,536,432 | +0.01(+0.16%) |
Jul 16, 2003 | 8.627 | 8.663 | 8.405 | 8.471 | 5,068,898 | -0.15(-1.74%) |
Jul 15, 2003 | 8.693 | 8.743 | 8.555 | 8.621 | 3,312,517 | -0.07(-0.83%) |
Jul 14, 2003 | 8.813 | 8.850 | 8.678 | 8.693 | 4,013,370 | -0.01(-0.13%) |
Jul 11, 2003 | 8.578 | 8.759 | 8.561 | 8.705 | 4,358,033 | +0.15(+1.69%) |
Jul 10, 2003 | 8.635 | 8.654 | 8.517 | 8.560 | 3,839,219 | -0.14(-1.63%) |
Jul 09, 2003 | 8.787 | 8.792 | 8.612 | 8.701 | 3,194,191 | -0.08(-0.96%) |
Jul 08, 2003 | 8.693 | 8.841 | 8.693 | 8.785 | 3,329,508 | +0.06(+0.64%) |
Jul 07, 2003 | 8.611 | 8.779 | 8.570 | 8.729 | 3,683,575 | +0.19(+2.18%) |
Jul 03, 2003 | 8.487 | 8.604 | 8.467 | 8.543 | 2,488,180 | -0.02(-0.25%) |
Jul 02, 2003 | 8.441 | 8.565 | 8.405 | 8.565 | 4,204,816 | +0.12(+1.46%) |