Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.994 | 9.097 | 8.918 | 9.008 | 1,936,717 | -0.04(-0.46%) |
Sep 29, 2003 | 8.898 | 9.070 | 8.884 | 9.049 | 1,330,392 | +0.19(+2.09%) |
Sep 26, 2003 | 8.898 | 8.960 | 8.829 | 8.863 | 1,184,560 | -0.06(-0.69%) |
Sep 25, 2003 | 8.967 | 9.049 | 8.932 | 8.925 | 1,636,902 | -0.04(-0.46%) |
Sep 24, 2003 | 8.925 | 9.021 | 8.925 | 8.967 | 1,827,561 | -0.01(-0.15%) |
Sep 23, 2003 | 9.001 | 9.070 | 8.925 | 8.980 | 1,970,628 | +0.05(+0.54%) |
Sep 22, 2003 | 8.967 | 8.967 | 8.843 | 8.932 | 1,666,447 | -0.05(-0.54%) |
Sep 19, 2003 | 8.953 | 9.021 | 8.925 | 8.980 | 2,847,223 | +0.05(+0.62%) |
Sep 18, 2003 | 8.953 | 9.049 | 8.925 | 8.925 | 2,950,994 | -0.01(-0.08%) |
Sep 17, 2003 | 8.960 | 9.028 | 8.918 | 8.932 | 1,989,112 | -0.03(-0.31%) |
Sep 16, 2003 | 9.070 | 9.035 | 8.898 | 8.960 | 3,984,920 | -0.11(-1.21%) |
Sep 15, 2003 | 9.255 | 9.331 | 9.042 | 9.070 | 2,863,379 | -0.24(-2.58%) |
Sep 12, 2003 | 9.248 | 9.344 | 9.145 | 9.310 | 1,752,025 | +0.01(+0.15%) |
Sep 11, 2003 | 9.173 | 9.310 | 9.118 | 9.296 | 2,598,493 | +0.24(+2.66%) |
Sep 10, 2003 | 8.960 | 9.118 | 8.946 | 9.056 | 2,372,031 | +0.12(+1.38%) |
Sep 09, 2003 | 8.960 | 9.001 | 8.898 | 8.932 | 2,412,492 | -0.08(-0.84%) |
Sep 08, 2003 | 9.028 | 9.145 | 9.001 | 9.008 | 2,492,103 | +0.03(+0.31%) |
Sep 05, 2003 | 9.035 | 9.049 | 8.898 | 8.980 | 3,603,310 | -0.20(-2.17%) |
Sep 04, 2003 | 9.413 | 9.427 | 9.138 | 9.180 | 3,816,528 | -0.27(-2.91%) |
Sep 03, 2003 | 9.344 | 9.509 | 9.289 | 9.454 | 5,241,377 | -0.21(-2.13%) |
Sep 02, 2003 | 9.530 | 9.715 | 9.523 | 9.660 | 3,156,499 | +0.13(+1.37%) |
Aug 29, 2003 | 9.344 | 9.585 | 9.138 | 9.530 | 2,399,975 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.296 | 9.344 | 3,728,621 | +0.01(+0.15%) |
Aug 27, 2003 | 9.241 | 9.358 | 9.207 | 9.331 | 1,445,079 | +0.05(+0.52%) |
Aug 26, 2003 | 9.138 | 9.289 | 8.987 | 9.283 | 2,090,263 | +0.14(+1.58%) |
Aug 25, 2003 | 9.097 | 9.180 | 9.076 | 9.138 | 1,146,574 | +0.04(+0.45%) |
Aug 22, 2003 | 9.310 | 9.331 | 9.076 | 9.097 | 1,810,824 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.296 | 9.200 | 9.269 | 1,796,415 | +0.00(+0.00%) |
Aug 20, 2003 | 9.310 | 9.365 | 9.248 | 9.269 | 1,065,507 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.365 | 9.276 | 9.351 | 1,381,623 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,513 | -0.05(-0.59%) |
Aug 15, 2003 | 9.310 | 9.344 | 9.262 | 9.331 | 701,654 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.351 | 1,491,070 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,401 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.241 | 9.118 | 9.241 | 1,934,097 | +0.06(+0.67%) |
Aug 11, 2003 | 9.152 | 9.186 | 9.028 | 9.180 | 2,081,094 | +0.01(+0.15%) |
Aug 08, 2003 | 9.035 | 9.180 | 9.001 | 9.166 | 2,120,536 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.035 | 8.877 | 9.015 | 1,907,609 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.987 | 8.795 | 8.960 | 1,901,205 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.877 | 1,516,685 | -0.05(-0.62%) |
Aug 04, 2003 | 8.932 | 8.980 | 8.781 | 8.932 | 2,063,920 | +0.03(+0.31%) |
Aug 01, 2003 | 9.028 | 9.070 | 8.809 | 8.905 | 2,026,516 | -0.12(-1.37%) |
Jul 31, 2003 | 9.090 | 9.159 | 8.953 | 9.028 | 3,232,908 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.925 | 9.035 | 1,940,792 | +0.06(+0.69%) |
Jul 29, 2003 | 9.028 | 9.063 | 8.891 | 8.973 | 3,116,038 | +0.00(+0.00%) |
Jul 28, 2003 | 9.035 | 9.076 | 8.946 | 8.973 | 2,025,206 | -0.10(-1.06%) |
Jul 25, 2003 | 8.870 | 9.104 | 8.843 | 9.070 | 2,819,134 | +0.27(+3.04%) |
Jul 24, 2003 | 8.499 | 8.932 | 8.451 | 8.802 | 3,926,994 | +0.30(+3.47%) |
Jul 23, 2003 | 8.437 | 8.520 | 8.376 | 8.506 | 1,754,063 | +0.07(+0.81%) |
Jul 22, 2003 | 8.341 | 8.520 | 8.245 | 8.437 | 3,014,596 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,937 | -0.21(-2.50%) |
Jul 18, 2003 | 8.595 | 8.644 | 8.369 | 8.513 | 3,484,258 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.705 | 8.616 | 8.664 | 1,968,445 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.760 | 8.541 | 8.754 | 1,940,065 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.664 | 8.747 | 1,754,208 | +0.02(+0.24%) |
Jul 14, 2003 | 8.877 | 8.912 | 8.692 | 8.726 | 2,085,024 | -0.10(-1.17%) |
Jul 11, 2003 | 8.760 | 8.829 | 8.747 | 8.829 | 1,510,718 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.712 | 3,566,197 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,367 | -0.10(-1.14%) |
Jul 08, 2003 | 9.097 | 9.138 | 8.994 | 9.070 | 1,479,718 | -0.10(-1.05%) |
Jul 07, 2003 | 8.980 | 9.166 | 8.967 | 9.166 | 2,541,441 | +0.25(+2.85%) |
Jul 03, 2003 | 8.939 | 9.021 | 8.905 | 8.912 | 959,990 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.877 | 8.967 | 1,840,806 | +0.02(+0.23%) |