Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.967 | 9.054 | 8.952 | 8.955 | 7,962 | -0.03(-0.33%) |
Sep 29, 2003 | 8.967 | 9.000 | 8.964 | 8.985 | 5,586 | +0.02(+0.27%) |
Sep 26, 2003 | 8.952 | 9.024 | 8.949 | 8.961 | 8,492 | -0.00(-0.03%) |
Sep 25, 2003 | 8.943 | 9.042 | 8.943 | 8.964 | 8,045 | -0.03(-0.30%) |
Sep 24, 2003 | 9.027 | 9.027 | 8.991 | 8.991 | 12,067 | -0.04(-0.40%) |
Sep 23, 2003 | 8.955 | 9.039 | 8.955 | 9.027 | 8,939 | -0.01(-0.13%) |
Sep 22, 2003 | 8.970 | 9.069 | 8.940 | 9.039 | 7,151 | -0.01(-0.10%) |
Sep 19, 2003 | 9.022 | 9.099 | 8.955 | 9.048 | 21,677 | -0.02(-0.23%) |
Sep 18, 2003 | 8.994 | 9.099 | 8.967 | 9.069 | 43,993 | +0.02(+0.23%) |
Sep 17, 2003 | 8.917 | 9.099 | 8.917 | 9.048 | 10,950 | -0.05(-0.56%) |
Sep 16, 2003 | 9.099 | 9.108 | 9.045 | 9.099 | 12,005 | +0.00(+0.00%) |
Sep 15, 2003 | 9.099 | 9.099 | 8.967 | 9.099 | 20,783 | +0.07(+0.83%) |
Sep 12, 2003 | 8.949 | 9.099 | 8.949 | 9.024 | 3,575 | -0.05(-0.53%) |
Sep 11, 2003 | 8.988 | 9.099 | 8.988 | 9.072 | 8,045 | +0.15(+1.64%) |
Sep 10, 2003 | 9.020 | 9.099 | 8.914 | 8.926 | 12,961 | -0.04(-0.40%) |
Sep 09, 2003 | 9.099 | 9.099 | 8.961 | 8.961 | 4,022 | -0.14(-1.51%) |
Sep 08, 2003 | 9.045 | 9.099 | 9.045 | 9.099 | 7,598 | +0.08(+0.89%) |
Sep 05, 2003 | 9.051 | 9.114 | 8.982 | 9.018 | 58,774 | -0.10(-1.05%) |
Sep 04, 2003 | 9.119 | 9.119 | 8.964 | 9.114 | 89,614 | -0.01(-0.07%) |
Sep 03, 2003 | 9.055 | 9.119 | 9.036 | 9.119 | 10,950 | -0.01(-0.07%) |
Sep 02, 2003 | 9.054 | 9.128 | 8.967 | 9.125 | 37,991 | +0.09(+0.96%) |
Aug 29, 2003 | 9.039 | 9.039 | 9.039 | 9.039 | 1,787 | +0.00(+0.00%) |
Aug 28, 2003 | 8.914 | 9.042 | 8.914 | 9.039 | 7,821 | -0.02(-0.20%) |
Aug 27, 2003 | 8.890 | 9.066 | 8.890 | 9.057 | 29,275 | -0.06(-0.62%) |
Aug 26, 2003 | 8.955 | 9.114 | 8.952 | 9.114 | 9,386 | +0.16(+1.77%) |
Aug 25, 2003 | 8.949 | 9.087 | 8.893 | 8.955 | 3,575 | +0.01(+0.07%) |
Aug 22, 2003 | 9.114 | 9.114 | 8.949 | 8.949 | 6,480 | -0.16(-1.80%) |
Aug 21, 2003 | 9.128 | 9.128 | 9.099 | 9.114 | 6,704 | +0.02(+0.20%) |
Aug 20, 2003 | 9.099 | 9.099 | 9.048 | 9.096 | 51,623 | -0.00(-0.03%) |
Aug 19, 2003 | 9.099 | 9.099 | 9.027 | 9.099 | 4,022 | +0.00(+0.00%) |
Aug 18, 2003 | 9.054 | 9.099 | 9.054 | 9.099 | 4,246 | +0.00(+0.00%) |
Aug 15, 2003 | 9.021 | 9.099 | 8.949 | 9.099 | 7,151 | +0.00(+0.00%) |
Aug 14, 2003 | 9.099 | 9.099 | 9.099 | 9.099 | 4,246 | +0.00(+0.00%) |
Aug 13, 2003 | 9.061 | 9.099 | 9.057 | 9.099 | 13,632 | +0.00(+0.00%) |
Aug 12, 2003 | 9.027 | 9.155 | 9.027 | 9.099 | 21,006 | +0.02(+0.20%) |
Aug 11, 2003 | 9.024 | 9.084 | 9.024 | 9.081 | 10,056 | +0.06(+0.66%) |
Aug 08, 2003 | 8.988 | 9.084 | 8.937 | 9.021 | 8,045 | -0.05(-0.56%) |
Aug 07, 2003 | 8.982 | 9.072 | 8.982 | 9.072 | 6,257 | +0.00(+0.03%) |
Aug 06, 2003 | 8.949 | 9.099 | 8.949 | 9.069 | 269,961 | +0.12(+1.33%) |
Aug 05, 2003 | 8.994 | 8.994 | 8.920 | 8.949 | 54,975 | -0.01(-0.17%) |
Aug 04, 2003 | 9.099 | 9.099 | 8.964 | 8.964 | 210,516 | -0.06(-0.69%) |
Aug 01, 2003 | 9.096 | 9.066 | 8.979 | 9.027 | 670 | -0.07(-0.75%) |
Jul 31, 2003 | 9.099 | 9.099 | 9.033 | 9.096 | 14,973 | -0.00(-0.03%) |
Jul 30, 2003 | 8.959 | 9.099 | 8.959 | 9.099 | 4,693 | +0.07(+0.73%) |
Jul 29, 2003 | 9.066 | 9.099 | 8.952 | 9.033 | 123,136 | +0.07(+0.80%) |
Jul 28, 2003 | 9.048 | 9.099 | 8.940 | 8.961 | 86,038 | -0.09(-1.02%) |
Jul 25, 2003 | 8.971 | 9.099 | 8.970 | 9.054 | 5,586 | +0.03(+0.36%) |
Jul 24, 2003 | 9.099 | 9.099 | 8.958 | 9.021 | 7,374 | -0.06(-0.62%) |
Jul 23, 2003 | 9.096 | 9.099 | 9.030 | 9.078 | 28,158 | +0.01(+0.10%) |
Jul 22, 2003 | 9.045 | 9.069 | 8.982 | 9.069 | 8,045 | +0.08(+0.93%) |
Jul 21, 2003 | 8.952 | 9.063 | 8.854 | 8.985 | 12,738 | +0.05(+0.57%) |
Jul 18, 2003 | 8.929 | 8.985 | 8.929 | 8.935 | 5,363 | -0.04(-0.50%) |
Jul 17, 2003 | 8.994 | 9.099 | 8.943 | 8.979 | 9,386 | -0.06(-0.66%) |
Jul 16, 2003 | 9.099 | 9.099 | 9.021 | 9.039 | 10,950 | +0.01(+0.07%) |
Jul 15, 2003 | 9.042 | 9.045 | 8.985 | 9.033 | 4,022 | -0.06(-0.66%) |
Jul 14, 2003 | 9.093 | 9.096 | 9.009 | 9.093 | 6,480 | +0.02(+0.23%) |
Jul 11, 2003 | 9.054 | 9.072 | 9.003 | 9.072 | 6,927 | +0.02(+0.20%) |
Jul 10, 2003 | 8.953 | 9.057 | 8.714 | 9.054 | 20,336 | +0.10(+1.17%) |
Jul 09, 2003 | 8.830 | 8.949 | 8.818 | 8.949 | 44,472 | +0.12(+1.39%) |
Jul 08, 2003 | 8.830 | 8.830 | 8.758 | 8.827 | 15,866 | +0.03(+0.34%) |
Jul 07, 2003 | 8.785 | 8.797 | 8.785 | 8.797 | 4,022 | +0.02(+0.24%) |
Jul 03, 2003 | 8.776 | 8.821 | 8.726 | 8.776 | 4,246 | +0.02(+0.27%) |
Jul 02, 2003 | 8.827 | 8.827 | 8.666 | 8.753 | 12,190 | -0.02(-0.20%) |