Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.762 | 8.762 | 8.523 | 8.523 | 97,254 | -0.29(-3.31%) |
Sep 29, 2003 | 8.417 | 8.779 | 8.205 | 8.815 | 75,969 | +0.34(+3.96%) |
Sep 26, 2003 | 8.735 | 8.788 | 8.479 | 8.479 | 68,950 | -0.26(-2.93%) |
Sep 25, 2003 | 9.027 | 9.177 | 8.726 | 8.735 | 78,686 | -0.36(-3.98%) |
Sep 24, 2003 | 9.539 | 9.680 | 8.682 | 9.097 | 100,424 | -0.49(-5.07%) |
Sep 23, 2003 | 9.566 | 9.716 | 9.583 | 9.583 | 127,937 | +0.02(+0.18%) |
Sep 22, 2003 | 9.786 | 9.998 | 9.539 | 9.566 | 153,864 | -0.20(-2.08%) |
Sep 19, 2003 | 9.707 | 9.804 | 9.689 | 9.769 | 131,560 | +0.05(+0.55%) |
Sep 18, 2003 | 9.937 | 9.945 | 9.636 | 9.716 | 69,403 | -0.21(-2.14%) |
Sep 17, 2003 | 9.981 | 9.981 | 9.857 | 9.928 | 108,803 | +0.04(+0.36%) |
Sep 16, 2003 | 9.460 | 9.981 | 9.460 | 9.892 | 444,609 | +0.56(+5.96%) |
Sep 15, 2003 | 8.930 | 9.336 | 8.912 | 9.336 | 81,857 | +0.42(+4.65%) |
Sep 12, 2003 | 8.514 | 8.965 | 8.170 | 8.921 | 149,901 | +0.36(+4.23%) |
Sep 11, 2003 | 8.647 | 8.709 | 8.541 | 8.559 | 36,909 | -0.05(-0.62%) |
Sep 10, 2003 | 8.506 | 8.930 | 8.461 | 8.612 | 134,956 | +0.05(+0.62%) |
Sep 09, 2003 | 9.619 | 9.654 | 8.461 | 8.559 | 228,022 | -1.10(-11.43%) |
Sep 08, 2003 | 9.318 | 9.672 | 9.283 | 9.663 | 70,648 | +0.34(+3.70%) |
Sep 05, 2003 | 9.583 | 9.627 | 8.974 | 9.318 | 53,778 | -0.26(-2.76%) |
Sep 04, 2003 | 9.672 | 9.786 | 9.389 | 9.583 | 102,123 | -0.18(-1.81%) |
Sep 03, 2003 | 9.239 | 9.760 | 9.230 | 9.760 | 247,382 | +0.54(+5.84%) |
Sep 02, 2003 | 9.407 | 9.460 | 9.124 | 9.221 | 94,311 | -0.15(-1.60%) |
Aug 29, 2003 | 9.636 | 9.716 | 9.371 | 9.371 | 14,831 | -0.28(-2.93%) |
Aug 28, 2003 | 9.336 | 9.654 | 9.292 | 9.654 | 54,684 | +0.34(+3.60%) |
Aug 27, 2003 | 9.150 | 9.336 | 9.115 | 9.318 | 33,286 | +0.13(+1.44%) |
Aug 26, 2003 | 9.371 | 9.407 | 9.186 | 9.186 | 31,361 | -0.27(-2.89%) |
Aug 25, 2003 | 9.362 | 9.495 | 9.036 | 9.460 | 47,551 | +0.08(+0.85%) |
Aug 22, 2003 | 9.716 | 9.716 | 9.248 | 9.380 | 27,398 | -0.38(-3.89%) |
Aug 21, 2003 | 9.318 | 9.831 | 9.274 | 9.760 | 90,688 | +0.50(+5.44%) |
Aug 20, 2003 | 9.451 | 9.451 | 9.186 | 9.256 | 64,647 | -0.23(-2.42%) |
Aug 19, 2003 | 9.239 | 9.495 | 9.080 | 9.486 | 154,543 | +0.26(+2.87%) |
Aug 18, 2003 | 9.256 | 9.256 | 9.097 | 9.221 | 40,419 | +0.05(+0.58%) |
Aug 15, 2003 | 9.239 | 9.274 | 9.097 | 9.168 | 39,513 | -0.05(-0.57%) |
Aug 14, 2003 | 8.903 | 9.221 | 8.815 | 9.221 | 91,027 | +0.30(+3.37%) |
Aug 13, 2003 | 9.009 | 9.009 | 8.735 | 8.921 | 21,285 | -0.11(-1.27%) |
Aug 12, 2003 | 8.744 | 9.044 | 8.735 | 9.036 | 87,744 | +0.20(+2.30%) |
Aug 11, 2003 | 8.841 | 8.877 | 8.656 | 8.832 | 45,400 | +0.00(+0.00%) |
Aug 08, 2003 | 8.877 | 9.203 | 8.824 | 8.832 | 39,626 | -0.04(-0.50%) |
Aug 07, 2003 | 9.053 | 9.221 | 8.797 | 8.877 | 170,846 | -0.14(-1.57%) |
Aug 06, 2003 | 8.991 | 9.256 | 8.647 | 9.018 | 192,811 | +0.04(+0.39%) |
Aug 05, 2003 | 8.771 | 9.212 | 8.771 | 8.983 | 155,449 | +0.30(+3.46%) |
Aug 04, 2003 | 8.965 | 9.362 | 8.117 | 8.682 | 126,578 | -0.33(-3.63%) |
Aug 01, 2003 | 8.921 | 9.124 | 8.656 | 9.009 | 98,953 | +0.04(+0.49%) |
Jul 31, 2003 | 8.832 | 9.115 | 8.612 | 8.965 | 90,574 | +0.13(+1.50%) |
Jul 30, 2003 | 8.356 | 9.583 | 8.356 | 8.832 | 205,944 | +0.48(+5.71%) |
Jul 29, 2003 | 8.170 | 8.373 | 8.108 | 8.356 | 82,649 | +0.23(+2.83%) |
Jul 28, 2003 | 8.152 | 8.214 | 8.020 | 8.126 | 147,071 | +0.02(+0.22%) |
Jul 25, 2003 | 8.170 | 8.179 | 7.790 | 8.108 | 69,629 | -0.06(-0.76%) |
Jul 24, 2003 | 8.347 | 8.347 | 7.781 | 8.170 | 148,769 | -0.18(-2.12%) |
Jul 23, 2003 | 8.329 | 8.461 | 7.905 | 8.347 | 180,130 | +0.08(+0.96%) |
Jul 22, 2003 | 8.170 | 8.303 | 8.038 | 8.267 | 66,912 | +0.10(+1.19%) |
Jul 21, 2003 | 8.382 | 8.409 | 7.773 | 8.170 | 129,295 | -0.21(-2.53%) |
Jul 18, 2003 | 8.338 | 8.479 | 8.276 | 8.382 | 55,703 | -0.09(-1.04%) |
Jul 17, 2003 | 8.665 | 8.744 | 8.426 | 8.470 | 126,465 | -0.27(-3.13%) |
Jul 16, 2003 | 8.709 | 8.797 | 8.479 | 8.744 | 122,955 | +0.00(+0.00%) |
Jul 15, 2003 | 8.497 | 8.832 | 8.479 | 8.744 | 108,123 | +0.24(+2.80%) |
Jul 14, 2003 | 8.832 | 8.965 | 8.258 | 8.506 | 328,560 | -0.28(-3.22%) |
Jul 11, 2003 | 9.716 | 10.11 | 8.788 | 8.788 | 660,631 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.135 | 9.053 | 1,644,727 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.14 | 10.69 | 11.25 | 501,671 | -0.85(-7.01%) |
Jul 08, 2003 | 9.998 | 12.53 | 9.954 | 12.10 | 1,390,325 | +2.10(+21.02%) |
Jul 07, 2003 | 9.548 | 9.998 | 9.186 | 9.998 | 259,950 | +0.45(+4.72%) |
Jul 03, 2003 | 9.539 | 9.804 | 9.539 | 9.548 | 85,140 | -0.23(-2.35%) |
Jul 02, 2003 | 8.885 | 9.804 | 8.885 | 9.778 | 219,983 | +0.80(+8.96%) |