Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.910 | 9.980 | 9.700 | 9.700 | 128,200 | -0.10(-1.02%) |
Sep 29, 2003 | 9.750 | 9.830 | 9.500 | 9.800 | 183,200 | +0.20(+2.08%) |
Sep 26, 2003 | 9.900 | 9.950 | 9.450 | 9.600 | 275,100 | -0.35(-3.52%) |
Sep 25, 2003 | 10.63 | 10.70 | 9.750 | 9.950 | 304,700 | -0.75(-7.01%) |
Sep 24, 2003 | 11.10 | 11.12 | 10.79 | 10.70 | 92,100 | -0.35(-3.17%) |
Sep 23, 2003 | 11.20 | 11.90 | 11.06 | 11.05 | 329,800 | -0.15(-1.34%) |
Sep 22, 2003 | 11.00 | 11.30 | 10.91 | 11.20 | 284,900 | +0.18(+1.63%) |
Sep 19, 2003 | 10.66 | 11.12 | 10.60 | 11.02 | 239,000 | +0.38(+3.57%) |
Sep 18, 2003 | 10.88 | 11.09 | 10.73 | 10.64 | 69,800 | -0.17(-1.57%) |
Sep 17, 2003 | 10.98 | 11.07 | 10.81 | 10.81 | 71,000 | -0.15(-1.37%) |
Sep 16, 2003 | 10.75 | 11.04 | 10.75 | 10.96 | 123,900 | +0.35(+3.30%) |
Sep 15, 2003 | 10.48 | 11.01 | 10.43 | 10.61 | 105,700 | +0.03(+0.28%) |
Sep 12, 2003 | 10.55 | 10.70 | 10.49 | 10.58 | 162,600 | +0.04(+0.38%) |
Sep 11, 2003 | 10.78 | 11.20 | 10.50 | 10.54 | 415,800 | -0.16(-1.50%) |
Sep 10, 2003 | 10.45 | 11.00 | 10.45 | 10.70 | 546,400 | +0.51(+5.00%) |
Sep 09, 2003 | 10.43 | 10.49 | 10.08 | 10.19 | 99,600 | -0.14(-1.36%) |
Sep 08, 2003 | 9.900 | 10.45 | 9.830 | 10.33 | 126,700 | +0.48(+4.87%) |
Sep 05, 2003 | 9.900 | 10.00 | 9.670 | 9.850 | 147,700 | -0.10(-1.01%) |
Sep 04, 2003 | 9.800 | 9.990 | 9.760 | 9.950 | 78,200 | +0.20(+2.05%) |
Sep 03, 2003 | 10.07 | 10.07 | 9.600 | 9.750 | 132,600 | -0.30(-2.99%) |
Sep 02, 2003 | 9.630 | 10.08 | 9.520 | 10.05 | 162,500 | +0.47(+4.91%) |
Aug 29, 2003 | 9.600 | 9.750 | 9.420 | 9.580 | 63,900 | -0.01(-0.10%) |
Aug 28, 2003 | 9.350 | 9.630 | 9.350 | 9.590 | 72,100 | +0.31(+3.34%) |
Aug 27, 2003 | 9.900 | 9.920 | 9.150 | 9.280 | 219,200 | -0.47(-4.82%) |
Aug 26, 2003 | 9.850 | 10.10 | 9.700 | 9.750 | 254,000 | -0.06(-0.61%) |
Aug 25, 2003 | 9.450 | 9.900 | 9.350 | 9.810 | 253,000 | +0.36(+3.81%) |
Aug 22, 2003 | 9.150 | 9.470 | 8.920 | 9.450 | 182,300 | +0.45(+5.00%) |
Aug 21, 2003 | 8.880 | 9.270 | 8.830 | 9.000 | 116,800 | +0.11(+1.24%) |
Aug 20, 2003 | 8.740 | 9.110 | 8.700 | 8.890 | 112,700 | +0.03(+0.34%) |
Aug 19, 2003 | 9.000 | 9.200 | 8.610 | 8.860 | 257,400 | -0.14(-1.56%) |
Aug 18, 2003 | 8.100 | 9.100 | 8.100 | 9.000 | 452,100 | +1.00(+12.50%) |
Aug 15, 2003 | 8.000 | 8.250 | 8.000 | 8.000 | 229,500 | +0.26(+3.36%) |
Aug 14, 2003 | 7.350 | 7.880 | 7.350 | 7.740 | 87,700 | +0.34(+4.59%) |
Aug 13, 2003 | 7.950 | 7.950 | 6.980 | 7.400 | 281,900 | -0.40(-5.13%) |
Aug 12, 2003 | 7.600 | 7.900 | 7.600 | 7.800 | 130,100 | +0.26(+3.45%) |
Aug 11, 2003 | 7.050 | 7.590 | 7.020 | 7.540 | 205,400 | +0.62(+8.96%) |
Aug 08, 2003 | 6.980 | 7.000 | 6.880 | 6.920 | 122,400 | -0.04(-0.57%) |
Aug 07, 2003 | 7.400 | 7.400 | 6.950 | 6.960 | 252,200 | -0.40(-5.43%) |
Aug 06, 2003 | 7.460 | 7.460 | 6.750 | 7.360 | 402,500 | -0.10(-1.34%) |
Aug 05, 2003 | 7.440 | 7.550 | 7.400 | 7.460 | 278,700 | +0.06(+0.81%) |
Aug 04, 2003 | 7.400 | 7.450 | 7.290 | 7.400 | 252,000 | +0.00(+0.00%) |
Aug 01, 2003 | 7.280 | 7.500 | 7.260 | 7.400 | 315,400 | +0.15(+2.07%) |
Jul 31, 2003 | 7.360 | 7.360 | 7.150 | 7.250 | 414,600 | -0.11(-1.49%) |
Jul 30, 2003 | 7.350 | 7.500 | 7.150 | 7.360 | 53,800 | +0.04(+0.55%) |
Jul 29, 2003 | 7.700 | 7.700 | 7.000 | 7.320 | 121,900 | -0.41(-5.30%) |
Jul 28, 2003 | 7.820 | 7.820 | 7.650 | 7.730 | 187,700 | -0.19(-2.40%) |
Jul 25, 2003 | 7.650 | 7.960 | 7.400 | 7.920 | 178,700 | +0.30(+3.94%) |
Jul 24, 2003 | 7.430 | 7.670 | 7.430 | 7.620 | 147,100 | +0.19(+2.56%) |
Jul 23, 2003 | 7.190 | 7.430 | 6.850 | 7.430 | 87,900 | +0.23(+3.19%) |
Jul 22, 2003 | 6.800 | 7.250 | 6.700 | 7.200 | 144,900 | +0.44(+6.51%) |
Jul 21, 2003 | 6.700 | 6.890 | 6.560 | 6.760 | 60,000 | +0.11(+1.65%) |
Jul 18, 2003 | 6.600 | 6.800 | 6.540 | 6.650 | 34,600 | +0.08(+1.22%) |
Jul 17, 2003 | 6.850 | 6.850 | 6.510 | 6.570 | 39,200 | -0.33(-4.78%) |
Jul 16, 2003 | 6.800 | 6.990 | 6.500 | 6.900 | 79,100 | +0.00(+0.00%) |
Jul 15, 2003 | 7.190 | 7.250 | 6.810 | 6.900 | 113,500 | -0.29(-4.03%) |
Jul 14, 2003 | 7.080 | 7.620 | 7.080 | 7.190 | 92,900 | +0.15(+2.13%) |
Jul 11, 2003 | 7.050 | 7.180 | 6.960 | 7.040 | 308,100 | +0.04(+0.57%) |
Jul 10, 2003 | 7.350 | 7.420 | 7.000 | 7.000 | 116,000 | -0.35(-4.76%) |
Jul 09, 2003 | 7.300 | 7.720 | 7.120 | 7.350 | 222,100 | -0.01(-0.14%) |
Jul 08, 2003 | 6.600 | 7.380 | 6.530 | 7.360 | 358,300 | +0.81(+12.37%) |
Jul 07, 2003 | 6.500 | 6.750 | 6.400 | 6.550 | 384,400 | +0.13(+2.02%) |
Jul 03, 2003 | 6.400 | 6.500 | 6.350 | 6.420 | 158,400 | +0.02(+0.31%) |
Jul 02, 2003 | 5.870 | 6.400 | 5.850 | 6.400 | 763,100 | +0.52(+8.84%) |