Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.516 | 9.581 | 9.491 | 9.491 | 55,333 | +0.09(+0.96%) |
Sep 29, 2003 | 9.368 | 9.407 | 9.368 | 9.400 | 10,849 | +0.01(+0.07%) |
Sep 26, 2003 | 9.291 | 9.394 | 9.291 | 9.394 | 22,629 | +0.14(+1.46%) |
Sep 25, 2003 | 9.349 | 9.349 | 9.310 | 9.258 | 126,630 | -0.13(-1.37%) |
Sep 24, 2003 | 9.368 | 9.368 | 9.368 | 9.387 | 23,249 | +0.03(+0.34%) |
Sep 23, 2003 | 9.342 | 9.342 | 9.342 | 9.355 | 18,444 | +0.01(+0.14%) |
Sep 22, 2003 | 9.329 | 9.355 | 9.291 | 9.342 | 97,801 | -0.01(-0.14%) |
Sep 19, 2003 | 9.368 | 9.368 | 9.329 | 9.355 | 75,637 | -0.06(-0.62%) |
Sep 18, 2003 | 9.394 | 9.413 | 9.375 | 9.413 | 17,514 | +0.00(+0.00%) |
Sep 17, 2003 | 9.387 | 9.420 | 9.375 | 9.413 | 27,589 | +0.03(+0.27%) |
Sep 16, 2003 | 9.355 | 9.426 | 9.381 | 9.387 | 59,052 | +0.00(+0.00%) |
Sep 15, 2003 | 9.387 | 9.426 | 9.355 | 9.387 | 54,868 | +0.00(+0.00%) |
Sep 12, 2003 | 9.400 | 9.413 | 9.362 | 9.387 | 25,419 | +0.02(+0.21%) |
Sep 11, 2003 | 9.465 | 9.465 | 9.284 | 9.368 | 118,880 | -0.15(-1.56%) |
Sep 10, 2003 | 9.478 | 9.516 | 9.452 | 9.516 | 29,293 | +0.01(+0.07%) |
Sep 09, 2003 | 9.439 | 9.510 | 9.420 | 9.510 | 34,408 | +0.09(+0.96%) |
Sep 08, 2003 | 9.413 | 9.433 | 9.368 | 9.420 | 44,638 | +0.01(+0.07%) |
Sep 05, 2003 | 9.362 | 9.413 | 9.362 | 9.413 | 28,363 | +0.04(+0.41%) |
Sep 04, 2003 | 9.291 | 9.375 | 9.291 | 9.375 | 40,143 | +0.03(+0.35%) |
Sep 03, 2003 | 9.342 | 9.381 | 9.291 | 9.342 | 58,742 | -0.02(-0.21%) |
Sep 02, 2003 | 9.316 | 9.375 | 9.258 | 9.362 | 115,470 | +0.05(+0.48%) |
Aug 29, 2003 | 9.342 | 9.342 | 9.271 | 9.316 | 33,013 | +0.04(+0.42%) |
Aug 28, 2003 | 9.226 | 9.316 | 9.226 | 9.278 | 32,393 | +0.09(+0.98%) |
Aug 27, 2003 | 9.213 | 9.226 | 9.104 | 9.187 | 37,198 | -0.03(-0.28%) |
Aug 26, 2003 | 9.226 | 9.271 | 9.142 | 9.213 | 61,377 | -0.01(-0.14%) |
Aug 25, 2003 | 9.265 | 9.278 | 9.155 | 9.226 | 39,678 | +0.03(+0.28%) |
Aug 22, 2003 | 9.355 | 9.355 | 9.194 | 9.200 | 70,987 | -0.05(-0.49%) |
Aug 21, 2003 | 9.284 | 9.284 | 9.194 | 9.245 | 27,589 | -0.03(-0.28%) |
Aug 20, 2003 | 9.233 | 9.310 | 9.233 | 9.271 | 36,268 | +0.04(+0.42%) |
Aug 19, 2003 | 9.239 | 9.284 | 9.226 | 9.233 | 44,173 | -0.01(-0.07%) |
Aug 18, 2003 | 9.226 | 9.265 | 9.200 | 9.239 | 32,393 | +0.01(+0.07%) |
Aug 15, 2003 | 9.233 | 9.233 | 9.233 | 9.233 | 13,484 | +0.00(+0.00%) |
Aug 14, 2003 | 9.284 | 9.284 | 9.200 | 9.233 | 58,432 | -0.02(-0.21%) |
Aug 13, 2003 | 9.349 | 9.349 | 9.252 | 9.252 | 98,731 | -0.12(-1.31%) |
Aug 12, 2003 | 9.355 | 9.381 | 9.323 | 9.375 | 83,852 | +0.02(+0.21%) |
Aug 11, 2003 | 9.291 | 9.355 | 9.291 | 9.355 | 74,862 | +0.01(+0.07%) |
Aug 08, 2003 | 9.265 | 9.349 | 9.265 | 9.349 | 46,963 | +0.08(+0.91%) |
Aug 07, 2003 | 9.291 | 9.342 | 9.258 | 9.265 | 63,392 | -0.07(-0.76%) |
Aug 06, 2003 | 9.155 | 9.336 | 9.142 | 9.336 | 71,142 | +0.18(+1.97%) |
Aug 05, 2003 | 9.045 | 9.155 | 9.033 | 9.155 | 109,736 | +0.04(+0.42%) |
Aug 04, 2003 | 9.149 | 9.149 | 9.039 | 9.116 | 95,321 | +0.02(+0.21%) |
Aug 01, 2003 | 9.123 | 9.149 | 9.071 | 9.097 | 104,776 | -0.03(-0.28%) |
Jul 31, 2003 | 9.194 | 9.213 | 9.104 | 9.123 | 95,476 | -0.07(-0.77%) |
Jul 30, 2003 | 9.110 | 9.258 | 9.110 | 9.194 | 139,340 | +0.03(+0.35%) |
Jul 29, 2003 | 9.226 | 9.252 | 9.162 | 9.162 | 96,716 | -0.06(-0.63%) |
Jul 28, 2003 | 9.549 | 9.549 | 9.033 | 9.220 | 257,910 | -0.30(-3.18%) |
Jul 25, 2003 | 9.646 | 9.646 | 9.516 | 9.523 | 70,057 | -0.09(-0.94%) |
Jul 24, 2003 | 9.691 | 9.729 | 9.613 | 9.613 | 66,337 | -0.05(-0.53%) |
Jul 23, 2003 | 9.742 | 9.749 | 9.658 | 9.665 | 35,183 | -0.01(-0.13%) |
Jul 22, 2003 | 9.684 | 9.723 | 9.620 | 9.678 | 81,682 | +0.01(+0.13%) |
Jul 21, 2003 | 9.742 | 9.768 | 9.581 | 9.665 | 98,886 | -0.14(-1.38%) |
Jul 18, 2003 | 9.775 | 9.871 | 9.723 | 9.800 | 44,173 | -0.03(-0.26%) |
Jul 17, 2003 | 9.807 | 9.871 | 9.742 | 9.826 | 75,792 | -0.08(-0.78%) |
Jul 16, 2003 | 9.923 | 9.923 | 9.716 | 9.904 | 111,596 | -0.03(-0.32%) |
Jul 15, 2003 | 10.07 | 10.10 | 9.936 | 9.936 | 71,762 | -0.17(-1.66%) |
Jul 14, 2003 | 10.07 | 10.11 | 10.07 | 10.10 | 20,304 | -0.01(-0.06%) |
Jul 11, 2003 | 10.05 | 10.13 | 10.05 | 10.11 | 42,313 | -0.03(-0.25%) |
Jul 10, 2003 | 10.14 | 10.14 | 10.08 | 10.14 | 24,799 | -0.01(-0.06%) |
Jul 09, 2003 | 10.16 | 10.16 | 10.07 | 10.14 | 58,742 | -0.01(-0.06%) |
Jul 08, 2003 | 10.08 | 10.15 | 10.08 | 10.15 | 69,437 | +0.05(+0.51%) |
Jul 07, 2003 | 10.16 | 10.17 | 10.09 | 10.10 | 74,552 | -0.05(-0.51%) |
Jul 03, 2003 | 10.12 | 10.19 | 10.10 | 10.15 | 49,288 | +0.01(+0.13%) |
Jul 02, 2003 | 10.06 | 10.14 | 10.03 | 10.14 | 57,967 | +0.12(+1.16%) |