Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.068 | 9.171 | 8.991 | 9.081 | 1,921,015 | -0.04(-0.46%) |
Sep 29, 2003 | 8.971 | 9.144 | 8.957 | 9.123 | 1,319,606 | +0.19(+2.09%) |
Sep 26, 2003 | 8.971 | 9.033 | 8.901 | 8.936 | 1,174,956 | -0.06(-0.69%) |
Sep 25, 2003 | 9.040 | 9.123 | 9.005 | 8.998 | 1,623,631 | -0.04(-0.46%) |
Sep 24, 2003 | 8.998 | 9.095 | 8.998 | 9.040 | 1,812,744 | -0.01(-0.15%) |
Sep 23, 2003 | 9.074 | 9.144 | 8.998 | 9.054 | 1,954,651 | +0.05(+0.54%) |
Sep 22, 2003 | 9.040 | 9.040 | 8.915 | 9.005 | 1,652,936 | -0.05(-0.54%) |
Sep 19, 2003 | 9.026 | 9.095 | 8.998 | 9.054 | 2,824,139 | +0.06(+0.62%) |
Sep 18, 2003 | 9.026 | 9.123 | 8.998 | 8.998 | 2,927,069 | -0.01(-0.08%) |
Sep 17, 2003 | 9.033 | 9.102 | 8.991 | 9.005 | 1,972,985 | -0.03(-0.31%) |
Sep 16, 2003 | 9.144 | 9.109 | 8.971 | 9.033 | 3,952,611 | -0.11(-1.21%) |
Sep 15, 2003 | 9.331 | 9.407 | 9.116 | 9.144 | 2,840,163 | -0.24(-2.58%) |
Sep 12, 2003 | 9.324 | 9.421 | 9.220 | 9.386 | 1,737,820 | +0.01(+0.15%) |
Sep 11, 2003 | 9.248 | 9.386 | 9.192 | 9.372 | 2,577,426 | +0.24(+2.66%) |
Sep 10, 2003 | 9.033 | 9.192 | 9.019 | 9.130 | 2,352,800 | +0.12(+1.38%) |
Sep 09, 2003 | 9.033 | 9.074 | 8.971 | 9.005 | 2,392,932 | -0.08(-0.84%) |
Sep 08, 2003 | 9.102 | 9.220 | 9.074 | 9.081 | 2,471,898 | +0.03(+0.31%) |
Sep 05, 2003 | 9.109 | 9.123 | 8.971 | 9.054 | 3,574,096 | -0.20(-2.17%) |
Sep 04, 2003 | 9.490 | 9.504 | 9.213 | 9.255 | 3,785,585 | -0.28(-2.91%) |
Sep 03, 2003 | 9.421 | 9.587 | 9.365 | 9.532 | 5,198,882 | -0.21(-2.13%) |
Sep 02, 2003 | 9.608 | 9.795 | 9.601 | 9.739 | 3,130,907 | +0.13(+1.37%) |
Aug 29, 2003 | 9.421 | 9.663 | 9.213 | 9.608 | 2,380,517 | +0.19(+1.99%) |
Aug 28, 2003 | 9.407 | 9.462 | 9.372 | 9.421 | 3,698,391 | +0.01(+0.15%) |
Aug 27, 2003 | 9.317 | 9.435 | 9.282 | 9.407 | 1,433,363 | +0.05(+0.52%) |
Aug 26, 2003 | 9.213 | 9.365 | 9.061 | 9.358 | 2,073,316 | +0.15(+1.58%) |
Aug 25, 2003 | 9.171 | 9.255 | 9.151 | 9.213 | 1,137,278 | +0.04(+0.45%) |
Aug 22, 2003 | 9.386 | 9.407 | 9.151 | 9.171 | 1,796,142 | -0.17(-1.85%) |
Aug 21, 2003 | 9.345 | 9.372 | 9.275 | 9.345 | 1,781,851 | +0.00(+0.00%) |
Aug 20, 2003 | 9.386 | 9.442 | 9.324 | 9.345 | 1,056,868 | -0.08(-0.88%) |
Aug 19, 2003 | 9.414 | 9.442 | 9.352 | 9.428 | 1,370,421 | +0.08(+0.81%) |
Aug 18, 2003 | 9.407 | 9.455 | 9.352 | 9.352 | 1,126,306 | -0.06(-0.59%) |
Aug 15, 2003 | 9.386 | 9.421 | 9.338 | 9.407 | 695,965 | -0.02(-0.22%) |
Aug 14, 2003 | 9.338 | 9.455 | 9.289 | 9.428 | 1,478,981 | +0.17(+1.87%) |
Aug 13, 2003 | 9.338 | 9.352 | 9.248 | 9.255 | 1,727,282 | -0.06(-0.67%) |
Aug 12, 2003 | 9.234 | 9.317 | 9.192 | 9.317 | 1,918,416 | +0.06(+0.67%) |
Aug 11, 2003 | 9.227 | 9.261 | 9.102 | 9.255 | 2,064,221 | +0.01(+0.15%) |
Aug 08, 2003 | 9.109 | 9.255 | 9.074 | 9.241 | 2,103,343 | +0.15(+1.68%) |
Aug 07, 2003 | 8.971 | 9.109 | 8.950 | 9.088 | 1,892,143 | +0.06(+0.61%) |
Aug 06, 2003 | 8.915 | 9.061 | 8.867 | 9.033 | 1,885,791 | +0.08(+0.93%) |
Aug 05, 2003 | 9.026 | 9.068 | 8.908 | 8.950 | 1,504,388 | -0.06(-0.62%) |
Aug 04, 2003 | 9.005 | 9.054 | 8.853 | 9.005 | 2,047,187 | +0.03(+0.31%) |
Aug 01, 2003 | 9.102 | 9.144 | 8.880 | 8.977 | 2,010,086 | -0.12(-1.37%) |
Jul 31, 2003 | 9.165 | 9.234 | 9.026 | 9.102 | 3,206,696 | -0.01(-0.08%) |
Jul 30, 2003 | 9.068 | 9.137 | 8.998 | 9.109 | 1,925,057 | +0.06(+0.69%) |
Jul 29, 2003 | 9.102 | 9.137 | 8.964 | 9.047 | 3,090,774 | +0.00(+0.00%) |
Jul 28, 2003 | 9.109 | 9.151 | 9.019 | 9.047 | 2,008,787 | -0.10(-1.06%) |
Jul 25, 2003 | 8.943 | 9.178 | 8.915 | 9.144 | 2,796,277 | +0.27(+3.04%) |
Jul 24, 2003 | 8.569 | 9.005 | 8.520 | 8.874 | 3,895,155 | +0.30(+3.47%) |
Jul 23, 2003 | 8.506 | 8.590 | 8.444 | 8.576 | 1,739,842 | +0.07(+0.81%) |
Jul 22, 2003 | 8.409 | 8.590 | 8.312 | 8.506 | 2,990,155 | +0.14(+1.66%) |
Jul 21, 2003 | 8.583 | 8.596 | 8.278 | 8.368 | 3,346,583 | -0.21(-2.50%) |
Jul 18, 2003 | 8.666 | 8.714 | 8.437 | 8.583 | 3,456,008 | -0.15(-1.74%) |
Jul 17, 2003 | 8.707 | 8.777 | 8.687 | 8.735 | 1,952,486 | -0.09(-1.02%) |
Jul 16, 2003 | 8.756 | 8.832 | 8.610 | 8.825 | 1,924,335 | +0.01(+0.08%) |
Jul 15, 2003 | 8.853 | 8.874 | 8.735 | 8.818 | 1,739,986 | +0.02(+0.24%) |
Jul 14, 2003 | 8.950 | 8.984 | 8.763 | 8.797 | 2,068,119 | -0.10(-1.17%) |
Jul 11, 2003 | 8.832 | 8.901 | 8.818 | 8.901 | 1,498,470 | +0.12(+1.34%) |
Jul 10, 2003 | 8.971 | 8.977 | 8.763 | 8.784 | 3,537,284 | -0.26(-2.84%) |
Jul 09, 2003 | 9.040 | 9.137 | 8.984 | 9.040 | 1,579,456 | -0.10(-1.14%) |
Jul 08, 2003 | 9.171 | 9.213 | 9.068 | 9.144 | 1,467,721 | -0.10(-1.05%) |
Jul 07, 2003 | 9.054 | 9.241 | 9.040 | 9.241 | 2,520,836 | +0.26(+2.85%) |
Jul 03, 2003 | 9.012 | 9.095 | 8.977 | 8.984 | 952,206 | -0.06(-0.61%) |
Jul 02, 2003 | 8.977 | 9.068 | 8.950 | 9.040 | 1,825,881 | +0.02(+0.23%) |