Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.470 | 9.213 | 8.470 | 9.127 | 521,674 | +0.39(+4.52%) |
Sep 29, 2003 | 8.825 | 8.890 | 8.488 | 8.732 | 212,390 | -0.10(-1.10%) |
Sep 26, 2003 | 8.925 | 8.982 | 8.825 | 8.830 | 201,808 | -0.10(-1.09%) |
Sep 25, 2003 | 8.988 | 9.100 | 8.875 | 8.928 | 261,604 | -0.02(-0.22%) |
Sep 24, 2003 | 9.043 | 9.080 | 8.842 | 8.947 | 357,290 | -0.10(-1.05%) |
Sep 23, 2003 | 8.800 | 9.088 | 8.800 | 9.043 | 332,198 | +0.20(+2.20%) |
Sep 22, 2003 | 9.178 | 9.178 | 8.783 | 8.848 | 438,578 | -0.35(-3.83%) |
Sep 19, 2003 | 9.533 | 9.582 | 9.190 | 9.200 | 146,410 | -0.28(-2.95%) |
Sep 18, 2003 | 9.137 | 9.575 | 9.137 | 9.480 | 145,334 | +0.24(+2.60%) |
Sep 17, 2003 | 9.162 | 9.240 | 9.078 | 9.240 | 105,580 | +0.04(+0.46%) |
Sep 16, 2003 | 9.012 | 9.213 | 8.943 | 9.197 | 95,882 | +0.21(+2.39%) |
Sep 15, 2003 | 8.965 | 9.012 | 8.920 | 8.982 | 43,800 | +0.06(+0.70%) |
Sep 12, 2003 | 9.025 | 9.025 | 8.838 | 8.920 | 115,600 | -0.03(-0.31%) |
Sep 11, 2003 | 8.793 | 9.022 | 8.793 | 8.947 | 231,000 | +0.06(+0.68%) |
Sep 10, 2003 | 9.188 | 9.190 | 8.762 | 8.887 | 272,200 | -0.39(-4.15%) |
Sep 09, 2003 | 9.525 | 9.525 | 9.200 | 9.273 | 192,400 | -0.16(-1.75%) |
Sep 08, 2003 | 9.405 | 9.562 | 9.405 | 9.438 | 332,200 | +0.03(+0.35%) |
Sep 05, 2003 | 9.438 | 9.498 | 9.400 | 9.405 | 108,700 | -0.07(-0.69%) |
Sep 04, 2003 | 9.492 | 9.500 | 9.438 | 9.470 | 116,600 | -0.03(-0.32%) |
Sep 03, 2003 | 9.450 | 9.623 | 9.450 | 9.500 | 85,400 | +0.02(+0.16%) |
Sep 02, 2003 | 9.438 | 9.688 | 9.295 | 9.485 | 288,000 | +0.02(+0.26%) |
Aug 29, 2003 | 9.615 | 9.637 | 9.450 | 9.460 | 182,200 | -0.02(-0.26%) |
Aug 28, 2003 | 9.335 | 9.535 | 9.255 | 9.485 | 149,800 | +0.18(+1.91%) |
Aug 27, 2003 | 9.065 | 9.325 | 9.050 | 9.307 | 243,000 | +0.22(+2.42%) |
Aug 26, 2003 | 9.262 | 9.262 | 8.943 | 9.088 | 335,600 | -0.22(-2.42%) |
Aug 25, 2003 | 9.572 | 9.572 | 9.280 | 9.312 | 228,000 | -0.24(-2.49%) |
Aug 22, 2003 | 9.613 | 9.700 | 9.525 | 9.550 | 214,200 | -0.08(-0.80%) |
Aug 21, 2003 | 9.620 | 9.750 | 9.555 | 9.627 | 225,000 | +0.04(+0.39%) |
Aug 20, 2003 | 9.525 | 9.658 | 9.400 | 9.590 | 262,400 | +0.08(+0.81%) |
Aug 19, 2003 | 9.508 | 9.633 | 9.475 | 9.512 | 338,400 | +0.04(+0.40%) |
Aug 18, 2003 | 9.540 | 9.635 | 9.275 | 9.475 | 1,154,200 | -0.12(-1.20%) |
Aug 15, 2003 | 8.533 | 9.775 | 8.515 | 9.590 | 826,600 | +1.06(+12.39%) |
Aug 14, 2003 | 8.265 | 8.537 | 8.265 | 8.533 | 245,200 | +0.27(+3.27%) |
Aug 13, 2003 | 8.135 | 8.375 | 8.065 | 8.262 | 177,400 | +0.11(+1.38%) |
Aug 12, 2003 | 7.997 | 8.175 | 7.973 | 8.150 | 140,200 | +0.15(+1.88%) |
Aug 11, 2003 | 8.000 | 8.000 | 7.940 | 8.000 | 210,600 | +0.06(+0.72%) |
Aug 08, 2003 | 7.910 | 8.107 | 7.910 | 7.942 | 285,200 | +0.04(+0.44%) |
Aug 07, 2003 | 8.055 | 8.075 | 7.850 | 7.907 | 659,800 | -0.15(-1.80%) |
Aug 06, 2003 | 8.280 | 8.310 | 8.053 | 8.053 | 176,000 | -0.20(-2.39%) |
Aug 05, 2003 | 8.498 | 8.498 | 8.248 | 8.250 | 451,000 | -0.19(-2.22%) |
Aug 04, 2003 | 8.492 | 8.492 | 8.322 | 8.438 | 335,000 | +0.05(+0.56%) |
Aug 01, 2003 | 8.450 | 8.525 | 8.312 | 8.390 | 184,000 | +0.00(+0.00%) |
Jul 31, 2003 | 8.500 | 8.540 | 8.387 | 8.390 | 217,000 | -0.08(-1.00%) |
Jul 30, 2003 | 8.300 | 8.505 | 8.220 | 8.475 | 417,400 | +0.22(+2.73%) |
Jul 29, 2003 | 8.175 | 8.360 | 7.995 | 8.250 | 894,800 | -0.24(-2.80%) |
Jul 28, 2003 | 8.463 | 8.512 | 8.453 | 8.488 | 193,400 | -0.01(-0.12%) |
Jul 25, 2003 | 8.463 | 8.545 | 8.213 | 8.498 | 191,000 | -0.00(-0.03%) |
Jul 24, 2003 | 8.463 | 8.595 | 8.463 | 8.500 | 223,000 | +0.00(+0.00%) |
Jul 23, 2003 | 8.498 | 8.562 | 8.425 | 8.500 | 283,400 | +0.00(+0.00%) |
Jul 22, 2003 | 8.425 | 8.562 | 8.325 | 8.500 | 371,000 | +0.15(+1.80%) |
Jul 21, 2003 | 8.175 | 8.488 | 8.175 | 8.350 | 683,000 | +0.13(+1.61%) |
Jul 18, 2003 | 8.162 | 8.275 | 8.162 | 8.217 | 334,200 | +0.04(+0.49%) |
Jul 17, 2003 | 8.133 | 8.460 | 8.100 | 8.178 | 644,600 | -0.07(-0.88%) |
Jul 16, 2003 | 7.938 | 8.307 | 7.900 | 8.250 | 583,000 | +0.35(+4.43%) |
Jul 15, 2003 | 7.497 | 7.905 | 7.405 | 7.900 | 458,600 | +0.58(+7.85%) |
Jul 14, 2003 | 7.263 | 7.400 | 7.228 | 7.325 | 188,200 | +0.09(+1.21%) |
Jul 11, 2003 | 7.205 | 7.275 | 7.190 | 7.237 | 11,200 | +0.03(+0.45%) |
Jul 10, 2003 | 7.325 | 7.325 | 7.135 | 7.205 | 131,200 | -0.11(-1.50%) |
Jul 09, 2003 | 7.370 | 7.402 | 7.260 | 7.315 | 243,800 | +0.02(+0.27%) |
Jul 08, 2003 | 7.264 | 7.362 | 7.180 | 7.295 | 427,600 | +0.03(+0.41%) |
Jul 07, 2003 | 7.175 | 7.345 | 7.062 | 7.265 | 267,400 | +0.15(+2.14%) |
Jul 03, 2003 | 7.225 | 7.225 | 6.947 | 7.112 | 83,000 | +0.04(+0.64%) |
Jul 02, 2003 | 6.688 | 7.095 | 6.662 | 7.067 | 226,400 | +0.39(+5.88%) |