Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.651 | 8.840 | 8.488 | 8.840 | 27,256 | +0.23(+2.69%) |
Sep 29, 2003 | 8.453 | 8.891 | 8.368 | 8.608 | 19,920 | +0.22(+2.66%) |
Sep 26, 2003 | 8.411 | 8.831 | 8.153 | 8.385 | 43,498 | +0.17(+2.08%) |
Sep 25, 2003 | 8.463 | 8.840 | 8.214 | 8.214 | 72,151 | -0.33(-3.81%) |
Sep 24, 2003 | 8.943 | 8.925 | 8.436 | 8.539 | 63,638 | -0.40(-4.51%) |
Sep 23, 2003 | 9.063 | 9.380 | 8.943 | 8.943 | 29,250 | -0.20(-2.16%) |
Sep 22, 2003 | 9.269 | 9.521 | 8.917 | 9.140 | 45,960 | -0.28(-3.01%) |
Sep 19, 2003 | 9.569 | 9.921 | 9.286 | 9.423 | 44,910 | -0.33(-3.35%) |
Sep 18, 2003 | 9.921 | 10.43 | 9.458 | 9.749 | 68,037 | -0.22(-2.24%) |
Sep 17, 2003 | 10.21 | 10.32 | 9.895 | 9.972 | 11,185 | -0.15(-1.53%) |
Sep 16, 2003 | 10.25 | 10.32 | 10.08 | 10.13 | 16,349 | -0.18(-1.75%) |
Sep 15, 2003 | 10.42 | 10.42 | 10.21 | 10.31 | 31,111 | +0.03(+0.33%) |
Sep 12, 2003 | 10.62 | 10.62 | 10.17 | 10.27 | 78,068 | -0.19(-1.80%) |
Sep 11, 2003 | 10.22 | 10.46 | 9.998 | 10.46 | 33,091 | +0.23(+2.27%) |
Sep 10, 2003 | 10.21 | 10.62 | 10.21 | 10.23 | 46,608 | +0.03(+0.34%) |
Sep 09, 2003 | 10.26 | 10.49 | 10.19 | 10.20 | 55,463 | -0.28(-2.70%) |
Sep 08, 2003 | 10.49 | 10.81 | 10.26 | 10.48 | 31,810 | -0.01(-0.08%) |
Sep 05, 2003 | 10.51 | 10.92 | 10.38 | 10.49 | 27,964 | -0.36(-3.32%) |
Sep 04, 2003 | 10.28 | 10.85 | 10.28 | 10.85 | 43,112 | +0.55(+5.33%) |
Sep 03, 2003 | 9.947 | 10.58 | 9.947 | 10.30 | 86,924 | +0.30(+3.00%) |
Sep 02, 2003 | 9.612 | 10.12 | 9.612 | 9.998 | 27,498 | +0.36(+3.74%) |
Aug 29, 2003 | 9.621 | 9.870 | 9.612 | 9.638 | 18,410 | -0.10(-1.06%) |
Aug 28, 2003 | 9.732 | 9.998 | 9.595 | 9.741 | 29,479 | -0.03(-0.35%) |
Aug 27, 2003 | 10.06 | 10.14 | 9.612 | 9.775 | 26,100 | -0.48(-4.69%) |
Aug 26, 2003 | 9.616 | 10.26 | 9.586 | 10.26 | 29,712 | +0.58(+5.94%) |
Aug 25, 2003 | 9.552 | 9.767 | 9.552 | 9.681 | 20,857 | -0.02(-0.18%) |
Aug 22, 2003 | 10.04 | 10.26 | 9.655 | 9.698 | 34,956 | -0.30(-3.00%) |
Aug 21, 2003 | 9.827 | 9.998 | 9.500 | 9.998 | 31,111 | +0.22(+2.28%) |
Aug 20, 2003 | 9.706 | 9.775 | 9.475 | 9.775 | 27,848 | +0.03(+0.35%) |
Aug 19, 2003 | 9.526 | 9.741 | 8.900 | 9.741 | 23,304 | +0.26(+2.71%) |
Aug 18, 2003 | 8.805 | 9.483 | 8.754 | 9.483 | 82,962 | +0.69(+7.80%) |
Aug 15, 2003 | 8.960 | 9.011 | 8.797 | 8.797 | 16,312 | -0.03(-0.39%) |
Aug 14, 2003 | 8.986 | 8.994 | 8.797 | 8.831 | 19,342 | +0.14(+1.58%) |
Aug 13, 2003 | 8.745 | 8.874 | 8.368 | 8.694 | 16,196 | -0.19(-2.13%) |
Aug 12, 2003 | 8.771 | 8.883 | 8.582 | 8.883 | 28,780 | +0.29(+3.40%) |
Aug 11, 2003 | 8.539 | 8.814 | 8.539 | 8.591 | 20,274 | +0.13(+1.52%) |
Aug 08, 2003 | 8.325 | 8.668 | 8.153 | 8.462 | 25,284 | +0.09(+1.13%) |
Aug 07, 2003 | 7.724 | 8.617 | 7.518 | 8.368 | 290,718 | -0.60(-6.70%) |
Aug 06, 2003 | 9.252 | 9.784 | 8.968 | 8.968 | 21,672 | -0.28(-3.06%) |
Aug 05, 2003 | 9.526 | 9.741 | 9.252 | 9.252 | 29,712 | -0.27(-2.88%) |
Aug 04, 2003 | 9.878 | 9.955 | 9.500 | 9.526 | 26,217 | -0.53(-5.29%) |
Aug 01, 2003 | 10.26 | 10.45 | 10.06 | 10.06 | 45,514 | -0.35(-3.38%) |
Jul 31, 2003 | 9.998 | 10.50 | 9.569 | 10.41 | 56,046 | +0.21(+2.10%) |
Jul 30, 2003 | 10.25 | 10.30 | 9.741 | 10.20 | 56,978 | -0.04(-0.42%) |
Jul 29, 2003 | 10.26 | 10.26 | 9.955 | 10.24 | 17,361 | +0.15(+1.53%) |
Jul 28, 2003 | 9.672 | 10.30 | 9.672 | 10.08 | 34,839 | +0.33(+3.34%) |
Jul 25, 2003 | 9.809 | 10.30 | 9.578 | 9.758 | 34,490 | -0.09(-0.96%) |
Jul 24, 2003 | 10.27 | 10.30 | 9.440 | 9.852 | 33,441 | -0.09(-0.95%) |
Jul 23, 2003 | 10.10 | 10.25 | 9.681 | 9.947 | 60,241 | -0.15(-1.53%) |
Jul 22, 2003 | 9.878 | 10.34 | 9.500 | 10.10 | 45,093 | -0.02(-0.18%) |
Jul 21, 2003 | 10.47 | 10.47 | 9.535 | 10.12 | 128,056 | +0.39(+3.98%) |
Jul 18, 2003 | 8.582 | 9.955 | 8.385 | 9.732 | 150,544 | +1.15(+13.40%) |
Jul 17, 2003 | 7.836 | 8.797 | 7.741 | 8.582 | 89,487 | +0.72(+9.17%) |
Jul 16, 2003 | 8.076 | 8.522 | 7.844 | 7.861 | 63,270 | -0.66(-7.75%) |
Jul 15, 2003 | 9.226 | 9.389 | 8.153 | 8.522 | 62,921 | -0.54(-5.97%) |
Jul 14, 2003 | 9.741 | 9.741 | 8.556 | 9.063 | 100,324 | -0.48(-5.04%) |
Jul 11, 2003 | 8.865 | 10.30 | 8.762 | 9.543 | 222,088 | +0.70(+7.86%) |
Jul 10, 2003 | 8.325 | 8.960 | 8.239 | 8.848 | 63,503 | +0.54(+6.51%) |
Jul 09, 2003 | 7.612 | 8.316 | 7.612 | 8.308 | 69,912 | +0.42(+5.33%) |
Jul 08, 2003 | 7.381 | 7.913 | 7.381 | 7.887 | 59,425 | +0.42(+5.63%) |
Jul 07, 2003 | 7.672 | 7.724 | 7.424 | 7.466 | 216,145 | -0.01(-0.11%) |
Jul 03, 2003 | 7.587 | 7.681 | 7.449 | 7.475 | 21,672 | -0.11(-1.47%) |
Jul 02, 2003 | 7.552 | 7.724 | 7.518 | 7.587 | 40,199 | +0.26(+3.51%) |