Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.890 | 9.890 | 9.850 | 9.858 | 61,424 | -0.05(-0.46%) |
Sep 29, 2003 | 9.806 | 9.933 | 9.867 | 9.904 | 161,998 | +0.10(+1.00%) |
Sep 26, 2003 | 9.802 | 9.807 | 9.741 | 9.806 | 49,949 | -0.12(-1.19%) |
Sep 25, 2003 | 9.867 | 9.933 | 9.867 | 9.925 | 96,524 | +0.07(+0.66%) |
Sep 24, 2003 | 9.933 | 9.945 | 9.859 | 9.859 | 72,899 | -0.04(-0.45%) |
Sep 23, 2003 | 9.770 | 9.978 | 9.775 | 9.904 | 454,271 | +0.13(+1.36%) |
Sep 22, 2003 | 9.763 | 9.776 | 9.717 | 9.770 | 174,148 | +0.00(+0.00%) |
Sep 19, 2003 | 9.807 | 9.807 | 9.770 | 9.770 | 85,049 | -0.03(-0.30%) |
Sep 18, 2003 | 9.802 | 9.837 | 9.802 | 9.800 | 991,566 | +0.21(+2.24%) |
Sep 17, 2003 | 9.650 | 9.650 | 9.496 | 9.585 | 1,084,041 | -0.17(-1.79%) |
Sep 16, 2003 | 9.793 | 9.793 | 9.689 | 9.760 | 145,123 | -0.09(-0.93%) |
Sep 15, 2003 | 9.944 | 9.944 | 9.849 | 9.852 | 95,849 | -0.09(-0.92%) |
Sep 12, 2003 | 9.926 | 9.944 | 9.859 | 9.944 | 105,974 | +0.10(+1.01%) |
Sep 11, 2003 | 9.831 | 9.853 | 9.815 | 9.845 | 38,474 | +0.02(+0.24%) |
Sep 10, 2003 | 9.889 | 9.904 | 9.772 | 9.821 | 92,474 | -0.01(-0.09%) |
Sep 09, 2003 | 9.843 | 9.862 | 9.778 | 9.830 | 131,623 | -0.09(-0.90%) |
Sep 08, 2003 | 9.919 | 9.941 | 9.911 | 9.919 | 26,999 | +0.04(+0.39%) |
Sep 05, 2003 | 9.815 | 9.896 | 9.812 | 9.880 | 76,274 | +0.03(+0.29%) |
Sep 04, 2003 | 9.770 | 9.859 | 9.766 | 9.852 | 110,024 | +0.20(+2.07%) |
Sep 03, 2003 | 9.642 | 9.662 | 9.634 | 9.652 | 108,674 | -0.01(-0.14%) |
Sep 02, 2003 | 9.511 | 9.674 | 9.489 | 9.665 | 622,344 | +0.04(+0.42%) |
Aug 29, 2003 | 9.630 | 9.637 | 9.593 | 9.625 | 261,897 | +0.11(+1.10%) |
Aug 28, 2003 | 9.467 | 9.572 | 9.452 | 9.520 | 257,172 | +0.17(+1.85%) |
Aug 27, 2003 | 9.274 | 9.347 | 9.274 | 9.347 | 161,998 | +0.16(+1.76%) |
Aug 26, 2003 | 9.242 | 9.245 | 9.148 | 9.185 | 71,549 | -0.08(-0.83%) |
Aug 25, 2003 | 9.296 | 9.363 | 9.230 | 9.262 | 226,123 | -0.03(-0.27%) |
Aug 22, 2003 | 9.341 | 9.341 | 9.287 | 9.287 | 35,774 | -0.00(-0.02%) |
Aug 21, 2003 | 9.333 | 9.366 | 9.289 | 9.289 | 70,199 | -0.20(-2.12%) |
Aug 20, 2003 | 9.400 | 9.496 | 9.400 | 9.490 | 88,424 | -0.12(-1.29%) |
Aug 19, 2003 | 9.585 | 9.631 | 9.527 | 9.615 | 87,074 | -0.10(-1.07%) |
Aug 18, 2003 | 9.704 | 9.742 | 9.695 | 9.719 | 78,299 | +0.13(+1.33%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.526 | 9.591 | 41,174 | -0.03(-0.32%) |
Aug 14, 2003 | 9.637 | 9.637 | 9.570 | 9.622 | 35,774 | +0.04(+0.39%) |
Aug 13, 2003 | 9.659 | 9.659 | 9.516 | 9.585 | 185,623 | -0.31(-3.14%) |
Aug 12, 2003 | 9.896 | 9.933 | 9.861 | 9.896 | 85,049 | -0.07(-0.67%) |
Aug 11, 2003 | 10.08 | 10.13 | 9.963 | 9.963 | 54,674 | -0.01(-0.07%) |
Aug 08, 2003 | 10.06 | 10.10 | 9.956 | 9.970 | 185,623 | -0.01(-0.06%) |
Aug 07, 2003 | 9.908 | 10.01 | 9.907 | 9.976 | 210,598 | +0.46(+4.81%) |
Aug 06, 2003 | 8.942 | 9.662 | 8.942 | 9.519 | 1,209,589 | +0.58(+6.46%) |
Aug 05, 2003 | 9.007 | 9.007 | 8.907 | 8.941 | 520,420 | -0.09(-0.97%) |
Aug 04, 2003 | 9.059 | 9.099 | 9.025 | 9.028 | 637,869 | -0.10(-1.07%) |
Aug 01, 2003 | 9.037 | 9.156 | 8.948 | 9.126 | 1,291,939 | -0.06(-0.63%) |
Jul 31, 2003 | 8.882 | 9.184 | 8.856 | 9.184 | 733,043 | +0.11(+1.16%) |
Jul 30, 2003 | 8.889 | 9.148 | 8.867 | 9.079 | 431,321 | +0.32(+3.60%) |
Jul 29, 2003 | 8.741 | 8.802 | 8.699 | 8.763 | 292,947 | -0.06(-0.64%) |
Jul 28, 2003 | 8.839 | 8.842 | 8.741 | 8.819 | 85,724 | -0.03(-0.37%) |
Jul 25, 2003 | 8.733 | 8.855 | 8.695 | 8.852 | 329,397 | +0.10(+1.10%) |
Jul 24, 2003 | 8.716 | 8.830 | 8.676 | 8.756 | 210,598 | +0.04(+0.42%) |
Jul 23, 2003 | 8.637 | 8.719 | 8.578 | 8.719 | 128,923 | +0.10(+1.12%) |
Jul 22, 2003 | 8.593 | 8.646 | 8.541 | 8.622 | 106,649 | -0.03(-0.34%) |
Jul 21, 2003 | 8.748 | 8.748 | 8.630 | 8.652 | 125,548 | -0.10(-1.18%) |
Jul 18, 2003 | 8.622 | 8.756 | 8.578 | 8.756 | 112,724 | +0.17(+1.95%) |
Jul 17, 2003 | 8.607 | 8.607 | 8.544 | 8.588 | 110,699 | -0.06(-0.74%) |
Jul 16, 2003 | 8.682 | 8.682 | 8.575 | 8.652 | 150,523 | -0.09(-1.02%) |
Jul 15, 2003 | 8.898 | 8.898 | 8.720 | 8.741 | 166,723 | -0.17(-1.96%) |
Jul 14, 2003 | 8.978 | 9.022 | 8.916 | 8.916 | 363,821 | -0.04(-0.45%) |
Jul 11, 2003 | 8.911 | 8.978 | 8.904 | 8.956 | 196,423 | +0.07(+0.83%) |
Jul 10, 2003 | 8.711 | 8.882 | 8.667 | 8.882 | 218,023 | +0.22(+2.50%) |
Jul 09, 2003 | 8.615 | 8.676 | 8.563 | 8.665 | 128,248 | +0.15(+1.72%) |
Jul 08, 2003 | 8.599 | 8.599 | 8.476 | 8.519 | 1,034,766 | -0.15(-1.68%) |
Jul 07, 2003 | 8.664 | 8.741 | 8.551 | 8.664 | 501,520 | -0.20(-2.21%) |
Jul 03, 2003 | 8.859 | 8.887 | 8.845 | 8.859 | 41,174 | +0.04(+0.50%) |
Jul 02, 2003 | 8.645 | 8.815 | 8.645 | 8.815 | 176,848 | +0.07(+0.76%) |