Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.888 | 8.888 | 8.733 | 8.784 | 1,654,243 | -0.12(-1.37%) |
Sep 29, 2003 | 8.827 | 8.930 | 8.825 | 8.906 | 2,284,235 | +0.12(+1.39%) |
Sep 26, 2003 | 8.866 | 8.866 | 8.723 | 8.784 | 2,873,980 | -0.05(-0.55%) |
Sep 25, 2003 | 9.040 | 9.040 | 8.834 | 8.833 | 2,056,715 | -0.14(-1.55%) |
Sep 24, 2003 | 8.961 | 8.978 | 8.957 | 8.972 | 1,869,442 | +0.02(+0.19%) |
Sep 23, 2003 | 8.888 | 8.998 | 8.861 | 8.955 | 1,209,059 | +0.07(+0.75%) |
Sep 22, 2003 | 9.009 | 9.009 | 8.849 | 8.888 | 1,589,354 | -0.17(-1.86%) |
Sep 19, 2003 | 9.110 | 9.110 | 9.029 | 9.056 | 1,533,501 | +0.01(+0.11%) |
Sep 18, 2003 | 9.009 | 9.048 | 8.967 | 9.046 | 1,989,362 | +0.03(+0.32%) |
Sep 17, 2003 | 9.172 | 9.188 | 8.984 | 9.017 | 1,994,291 | -0.16(-1.70%) |
Sep 16, 2003 | 9.168 | 9.172 | 9.086 | 9.172 | 1,770,056 | +0.07(+0.72%) |
Sep 15, 2003 | 9.192 | 9.202 | 9.071 | 9.107 | 1,620,566 | -0.09(-1.01%) |
Sep 12, 2003 | 9.041 | 9.254 | 9.041 | 9.199 | 1,071,069 | +0.05(+0.53%) |
Sep 11, 2003 | 9.113 | 9.260 | 9.113 | 9.151 | 2,732,704 | +0.05(+0.60%) |
Sep 10, 2003 | 9.162 | 9.166 | 9.021 | 9.096 | 3,034,147 | -0.04(-0.39%) |
Sep 09, 2003 | 9.375 | 9.377 | 9.129 | 9.131 | 3,679,746 | -0.19(-2.09%) |
Sep 08, 2003 | 9.295 | 9.362 | 9.263 | 9.326 | 2,823,055 | -0.00(-0.04%) |
Sep 05, 2003 | 9.368 | 9.393 | 9.237 | 9.330 | 3,030,862 | -0.07(-0.71%) |
Sep 04, 2003 | 9.393 | 9.405 | 9.311 | 9.396 | 3,670,711 | +0.08(+0.81%) |
Sep 03, 2003 | 9.320 | 9.347 | 9.239 | 9.321 | 5,577,115 | +0.04(+0.41%) |
Sep 02, 2003 | 9.131 | 9.337 | 8.918 | 9.283 | 10,665,514 | -0.89(-8.79%) |
Aug 29, 2003 | 9.971 | 10.18 | 9.963 | 10.18 | 2,909,299 | +0.20(+2.05%) |
Aug 28, 2003 | 10.00 | 10.01 | 9.929 | 9.974 | 2,687,528 | -0.03(-0.29%) |
Aug 27, 2003 | 9.825 | 10.00 | 9.742 | 10.00 | 3,736,420 | +0.10(+0.97%) |
Aug 26, 2003 | 9.941 | 9.944 | 9.831 | 9.907 | 5,236,246 | -0.06(-0.59%) |
Aug 25, 2003 | 10.03 | 10.03 | 9.897 | 9.965 | 3,129,427 | -0.07(-0.68%) |
Aug 22, 2003 | 10.04 | 10.05 | 9.896 | 10.03 | 6,342,634 | +0.11(+1.07%) |
Aug 21, 2003 | 9.916 | 10.01 | 9.883 | 9.927 | 4,474,012 | +0.02(+0.23%) |
Aug 20, 2003 | 9.698 | 10.02 | 9.679 | 9.904 | 4,243,207 | +0.08(+0.78%) |
Aug 19, 2003 | 9.689 | 9.838 | 9.642 | 9.827 | 2,526,540 | +0.07(+0.72%) |
Aug 18, 2003 | 9.630 | 9.782 | 9.627 | 9.757 | 1,057,927 | +0.11(+1.15%) |
Aug 15, 2003 | 9.612 | 9.679 | 9.591 | 9.646 | 561,818 | +0.06(+0.67%) |
Aug 14, 2003 | 9.466 | 9.713 | 9.448 | 9.582 | 2,413,190 | +0.09(+0.95%) |
Aug 13, 2003 | 9.326 | 9.572 | 9.281 | 9.491 | 1,728,987 | +0.18(+1.91%) |
Aug 12, 2003 | 9.205 | 9.326 | 9.186 | 9.314 | 1,728,166 | +0.10(+1.07%) |
Aug 11, 2003 | 9.192 | 9.215 | 9.166 | 9.215 | 1,535,965 | +0.02(+0.19%) |
Aug 08, 2003 | 9.174 | 9.203 | 9.168 | 9.198 | 1,553,214 | +0.05(+0.60%) |
Aug 07, 2003 | 9.131 | 9.222 | 9.021 | 9.143 | 3,545,862 | +0.13(+1.49%) |
Aug 06, 2003 | 9.046 | 9.067 | 8.920 | 9.009 | 3,087,537 | -0.10(-1.12%) |
Aug 05, 2003 | 9.186 | 9.197 | 9.107 | 9.112 | 996,324 | -0.06(-0.61%) |
Aug 04, 2003 | 9.181 | 9.209 | 9.070 | 9.168 | 784,410 | +0.00(+0.01%) |
Aug 01, 2003 | 9.254 | 9.256 | 9.140 | 9.166 | 656,276 | -0.10(-1.04%) |
Jul 31, 2003 | 9.216 | 9.302 | 9.175 | 9.263 | 2,717,098 | +0.06(+0.61%) |
Jul 30, 2003 | 9.113 | 9.244 | 9.095 | 9.207 | 4,028,829 | +0.07(+0.73%) |
Jul 29, 2003 | 8.981 | 9.160 | 8.956 | 9.140 | 3,069,466 | +0.09(+0.97%) |
Jul 28, 2003 | 9.082 | 9.097 | 9.039 | 9.052 | 1,494,896 | +0.01(+0.16%) |
Jul 25, 2003 | 8.947 | 9.040 | 8.927 | 9.037 | 1,178,668 | +0.15(+1.73%) |
Jul 24, 2003 | 8.959 | 9.003 | 8.861 | 8.884 | 1,150,742 | -0.06(-0.72%) |
Jul 23, 2003 | 8.860 | 8.961 | 8.802 | 8.948 | 1,103,923 | +0.12(+1.35%) |
Jul 22, 2003 | 8.936 | 8.936 | 8.688 | 8.829 | 2,583,214 | -0.05(-0.52%) |
Jul 21, 2003 | 8.930 | 8.930 | 8.732 | 8.875 | 2,433,725 | -0.08(-0.91%) |
Jul 18, 2003 | 9.009 | 9.009 | 8.888 | 8.957 | 1,738,022 | -0.02(-0.24%) |
Jul 17, 2003 | 8.912 | 9.017 | 8.875 | 8.979 | 3,509,722 | +0.01(+0.12%) |
Jul 16, 2003 | 9.000 | 9.003 | 8.888 | 8.968 | 2,457,544 | -0.03(-0.35%) |
Jul 15, 2003 | 9.009 | 9.086 | 8.967 | 9.000 | 2,439,474 | +0.02(+0.18%) |
Jul 14, 2003 | 8.881 | 8.998 | 8.827 | 8.984 | 4,481,405 | +0.19(+2.10%) |
Jul 11, 2003 | 8.681 | 8.808 | 8.668 | 8.799 | 1,285,447 | +0.14(+1.57%) |
Jul 10, 2003 | 8.681 | 8.684 | 8.626 | 8.662 | 1,655,064 | -0.05(-0.56%) |
Jul 09, 2003 | 8.644 | 8.741 | 8.595 | 8.711 | 3,845,663 | -0.12(-1.38%) |
Jul 08, 2003 | 8.499 | 8.983 | 8.499 | 8.833 | 7,716,789 | +0.44(+5.24%) |
Jul 07, 2003 | 8.376 | 8.401 | 8.298 | 8.393 | 1,784,019 | +0.06(+0.67%) |
Jul 03, 2003 | 8.269 | 8.382 | 8.264 | 8.337 | 664,489 | +0.07(+0.82%) |
Jul 02, 2003 | 8.203 | 8.272 | 8.147 | 8.269 | 1,551,571 | +0.14(+1.68%) |