Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.759 | 8.759 | 8.521 | 8.521 | 97,280 | -0.29(-3.31%) |
Sep 29, 2003 | 8.415 | 8.777 | 8.203 | 8.812 | 75,989 | +0.34(+3.96%) |
Sep 26, 2003 | 8.733 | 8.786 | 8.477 | 8.477 | 68,968 | -0.26(-2.93%) |
Sep 25, 2003 | 9.024 | 9.174 | 8.724 | 8.733 | 78,707 | -0.36(-3.98%) |
Sep 24, 2003 | 9.537 | 9.678 | 8.680 | 9.095 | 100,451 | -0.49(-5.07%) |
Sep 23, 2003 | 9.563 | 9.713 | 9.581 | 9.581 | 127,971 | +0.02(+0.18%) |
Sep 22, 2003 | 9.784 | 9.996 | 9.537 | 9.563 | 153,905 | -0.20(-2.08%) |
Sep 19, 2003 | 9.704 | 9.801 | 9.687 | 9.766 | 131,595 | +0.05(+0.55%) |
Sep 18, 2003 | 9.934 | 9.943 | 9.634 | 9.713 | 69,421 | -0.21(-2.14%) |
Sep 17, 2003 | 9.978 | 9.978 | 9.854 | 9.925 | 108,832 | +0.04(+0.36%) |
Sep 16, 2003 | 9.457 | 9.978 | 9.457 | 9.890 | 444,728 | +0.56(+5.96%) |
Sep 15, 2003 | 8.927 | 9.333 | 8.910 | 9.333 | 81,878 | +0.42(+4.65%) |
Sep 12, 2003 | 8.512 | 8.963 | 8.168 | 8.918 | 149,941 | +0.36(+4.23%) |
Sep 11, 2003 | 8.645 | 8.706 | 8.539 | 8.556 | 36,919 | -0.05(-0.62%) |
Sep 10, 2003 | 8.503 | 8.927 | 8.459 | 8.609 | 134,992 | +0.05(+0.62%) |
Sep 09, 2003 | 9.616 | 9.651 | 8.459 | 8.556 | 228,083 | -1.10(-11.43%) |
Sep 08, 2003 | 9.316 | 9.669 | 9.280 | 9.660 | 70,667 | +0.34(+3.70%) |
Sep 05, 2003 | 9.581 | 9.625 | 8.971 | 9.316 | 53,793 | -0.26(-2.76%) |
Sep 04, 2003 | 9.669 | 9.784 | 9.386 | 9.581 | 102,150 | -0.18(-1.81%) |
Sep 03, 2003 | 9.236 | 9.757 | 9.227 | 9.757 | 247,448 | +0.54(+5.84%) |
Sep 02, 2003 | 9.404 | 9.457 | 9.122 | 9.219 | 94,336 | -0.15(-1.60%) |
Aug 29, 2003 | 9.634 | 9.713 | 9.369 | 9.369 | 14,835 | -0.28(-2.93%) |
Aug 28, 2003 | 9.333 | 9.651 | 9.289 | 9.651 | 54,699 | +0.34(+3.60%) |
Aug 27, 2003 | 9.148 | 9.333 | 9.113 | 9.316 | 33,295 | +0.13(+1.44%) |
Aug 26, 2003 | 9.369 | 9.404 | 9.183 | 9.183 | 31,369 | -0.27(-2.89%) |
Aug 25, 2003 | 9.360 | 9.492 | 9.033 | 9.457 | 47,564 | +0.08(+0.85%) |
Aug 22, 2003 | 9.713 | 9.713 | 9.245 | 9.378 | 27,406 | -0.38(-3.89%) |
Aug 21, 2003 | 9.316 | 9.828 | 9.272 | 9.757 | 90,712 | +0.50(+5.44%) |
Aug 20, 2003 | 9.448 | 9.448 | 9.183 | 9.254 | 64,665 | -0.23(-2.42%) |
Aug 19, 2003 | 9.236 | 9.492 | 9.077 | 9.484 | 154,584 | +0.26(+2.87%) |
Aug 18, 2003 | 9.254 | 9.254 | 9.095 | 9.219 | 40,429 | +0.05(+0.58%) |
Aug 15, 2003 | 9.236 | 9.272 | 9.095 | 9.166 | 39,523 | -0.05(-0.57%) |
Aug 14, 2003 | 8.901 | 9.219 | 8.812 | 9.219 | 91,052 | +0.30(+3.37%) |
Aug 13, 2003 | 9.007 | 9.007 | 8.733 | 8.918 | 21,290 | -0.11(-1.27%) |
Aug 12, 2003 | 8.742 | 9.042 | 8.733 | 9.033 | 87,767 | +0.20(+2.30%) |
Aug 11, 2003 | 8.839 | 8.874 | 8.654 | 8.830 | 45,412 | +0.00(+0.00%) |
Aug 08, 2003 | 8.874 | 9.201 | 8.821 | 8.830 | 39,637 | -0.04(-0.50%) |
Aug 07, 2003 | 9.051 | 9.219 | 8.795 | 8.874 | 170,892 | -0.14(-1.57%) |
Aug 06, 2003 | 8.989 | 9.254 | 8.645 | 9.016 | 192,862 | +0.04(+0.39%) |
Aug 05, 2003 | 8.768 | 9.210 | 8.768 | 8.980 | 155,490 | +0.30(+3.46%) |
Aug 04, 2003 | 8.963 | 9.360 | 8.115 | 8.680 | 126,612 | -0.33(-3.63%) |
Aug 01, 2003 | 8.918 | 9.122 | 8.654 | 9.007 | 98,979 | +0.04(+0.49%) |
Jul 31, 2003 | 8.830 | 9.113 | 8.609 | 8.963 | 90,599 | +0.13(+1.50%) |
Jul 30, 2003 | 8.353 | 9.581 | 8.353 | 8.830 | 205,999 | +0.48(+5.71%) |
Jul 29, 2003 | 8.168 | 8.371 | 8.106 | 8.353 | 82,671 | +0.23(+2.83%) |
Jul 28, 2003 | 8.150 | 8.212 | 8.018 | 8.124 | 147,110 | +0.02(+0.22%) |
Jul 25, 2003 | 8.168 | 8.177 | 7.788 | 8.106 | 69,648 | -0.06(-0.76%) |
Jul 24, 2003 | 8.344 | 8.344 | 7.779 | 8.168 | 148,808 | -0.18(-2.12%) |
Jul 23, 2003 | 8.327 | 8.459 | 7.903 | 8.344 | 180,178 | +0.08(+0.96%) |
Jul 22, 2003 | 8.168 | 8.300 | 8.035 | 8.265 | 66,930 | +0.10(+1.19%) |
Jul 21, 2003 | 8.380 | 8.406 | 7.771 | 8.168 | 129,330 | -0.21(-2.53%) |
Jul 18, 2003 | 8.336 | 8.477 | 8.274 | 8.380 | 55,718 | -0.09(-1.04%) |
Jul 17, 2003 | 8.662 | 8.742 | 8.424 | 8.468 | 126,498 | -0.27(-3.13%) |
Jul 16, 2003 | 8.706 | 8.795 | 8.477 | 8.742 | 122,988 | +0.00(+0.00%) |
Jul 15, 2003 | 8.495 | 8.830 | 8.477 | 8.742 | 108,152 | +0.24(+2.80%) |
Jul 14, 2003 | 8.830 | 8.963 | 8.256 | 8.503 | 328,648 | -0.28(-3.22%) |
Jul 11, 2003 | 9.713 | 10.11 | 8.786 | 8.786 | 660,806 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.133 | 9.051 | 1,645,165 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.13 | 10.68 | 11.25 | 501,805 | -0.85(-7.01%) |
Jul 08, 2003 | 9.996 | 12.53 | 9.952 | 12.10 | 1,390,695 | +2.10(+21.03%) |
Jul 07, 2003 | 9.545 | 9.996 | 9.183 | 9.996 | 260,019 | +0.45(+4.72%) |
Jul 03, 2003 | 9.537 | 9.801 | 9.537 | 9.545 | 85,163 | -0.23(-2.35%) |
Jul 02, 2003 | 8.883 | 9.801 | 8.883 | 9.775 | 220,042 | +0.80(+8.96%) |