Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.915 | 7.926 | 7.788 | 7.814 | 872,923 | -0.10(-1.27%) |
Sep 29, 2003 | 7.878 | 7.931 | 7.825 | 7.915 | 1,044,266 | +0.09(+1.15%) |
Sep 26, 2003 | 8.128 | 8.117 | 7.772 | 7.825 | 1,080,457 | -0.30(-3.72%) |
Sep 25, 2003 | 8.276 | 8.276 | 8.064 | 8.128 | 781,880 | -0.15(-1.79%) |
Sep 24, 2003 | 8.515 | 8.515 | 8.255 | 8.276 | 864,441 | -0.28(-3.29%) |
Sep 23, 2003 | 8.515 | 8.626 | 8.488 | 8.557 | 1,422,200 | +0.02(+0.19%) |
Sep 22, 2003 | 8.700 | 8.700 | 8.557 | 8.541 | 816,186 | -0.24(-2.72%) |
Sep 19, 2003 | 8.918 | 8.918 | 8.722 | 8.780 | 1,213,158 | -0.14(-1.61%) |
Sep 18, 2003 | 8.780 | 8.923 | 8.716 | 8.923 | 678,396 | +0.16(+1.88%) |
Sep 17, 2003 | 9.072 | 8.764 | 8.250 | 8.759 | 3,255,509 | -0.31(-3.45%) |
Sep 16, 2003 | 8.860 | 9.072 | 8.727 | 9.072 | 692,910 | +0.33(+3.76%) |
Sep 15, 2003 | 8.663 | 8.966 | 8.663 | 8.743 | 915,900 | +0.10(+1.10%) |
Sep 12, 2003 | 8.769 | 8.791 | 8.578 | 8.647 | 809,966 | -0.16(-1.81%) |
Sep 11, 2003 | 8.838 | 8.934 | 8.754 | 8.807 | 476,328 | -0.03(-0.30%) |
Sep 10, 2003 | 8.886 | 9.019 | 8.833 | 8.833 | 1,374,699 | -0.05(-0.60%) |
Sep 09, 2003 | 8.812 | 9.019 | 8.780 | 8.886 | 1,462,915 | +0.07(+0.84%) |
Sep 08, 2003 | 8.754 | 8.886 | 8.621 | 8.812 | 1,093,275 | +0.13(+1.53%) |
Sep 05, 2003 | 8.891 | 8.891 | 8.462 | 8.679 | 1,521,348 | -0.21(-2.33%) |
Sep 04, 2003 | 9.125 | 9.204 | 8.722 | 8.886 | 3,031,953 | -0.32(-3.51%) |
Sep 03, 2003 | 8.966 | 9.258 | 8.939 | 9.210 | 2,310,391 | +0.20(+2.24%) |
Sep 02, 2003 | 8.727 | 9.082 | 8.690 | 9.008 | 1,719,080 | +0.40(+4.69%) |
Aug 29, 2003 | 8.632 | 8.674 | 8.547 | 8.605 | 562,282 | -0.02(-0.18%) |
Aug 28, 2003 | 8.382 | 8.669 | 8.382 | 8.621 | 1,850,085 | +0.32(+3.90%) |
Aug 27, 2003 | 8.037 | 8.303 | 7.984 | 8.297 | 937,954 | +0.24(+3.03%) |
Aug 26, 2003 | 7.899 | 8.074 | 7.730 | 8.053 | 1,073,294 | +0.16(+2.02%) |
Aug 25, 2003 | 7.825 | 7.942 | 7.724 | 7.894 | 625,805 | -0.02(-0.20%) |
Aug 22, 2003 | 8.196 | 8.196 | 7.905 | 7.910 | 1,094,783 | -0.20(-2.49%) |
Aug 21, 2003 | 7.958 | 8.117 | 7.958 | 8.112 | 1,225,410 | +0.20(+2.55%) |
Aug 20, 2003 | 7.692 | 7.979 | 7.666 | 7.910 | 1,890,800 | +0.16(+2.12%) |
Aug 19, 2003 | 7.746 | 7.772 | 7.650 | 7.746 | 942,855 | +0.08(+1.11%) |
Aug 18, 2003 | 7.586 | 7.708 | 7.533 | 7.661 | 1,707,017 | -0.02(-0.28%) |
Aug 15, 2003 | 7.677 | 7.857 | 7.677 | 7.682 | 611,480 | -0.05(-0.62%) |
Aug 14, 2003 | 7.586 | 7.730 | 7.480 | 7.730 | 2,612,173 | +0.09(+1.18%) |
Aug 13, 2003 | 7.692 | 7.825 | 7.321 | 7.639 | 6,520,631 | -0.83(-9.77%) |
Aug 12, 2003 | 8.303 | 8.515 | 8.143 | 8.467 | 1,645,002 | +0.22(+2.64%) |
Aug 11, 2003 | 8.117 | 8.324 | 7.990 | 8.250 | 1,089,882 | +0.16(+2.03%) |
Aug 08, 2003 | 8.196 | 8.276 | 7.931 | 8.085 | 3,246,838 | -0.37(-4.33%) |
Aug 07, 2003 | 9.258 | 9.258 | 8.308 | 8.451 | 4,322,583 | -0.78(-8.45%) |
Aug 06, 2003 | 9.337 | 9.422 | 9.231 | 9.231 | 431,843 | -0.14(-1.47%) |
Aug 05, 2003 | 9.342 | 9.586 | 9.273 | 9.369 | 949,829 | +0.03(+0.34%) |
Aug 04, 2003 | 9.544 | 9.544 | 9.263 | 9.337 | 1,527,946 | -0.16(-1.68%) |
Aug 01, 2003 | 9.761 | 9.761 | 9.496 | 9.496 | 1,239,924 | -0.27(-2.72%) |
Jul 31, 2003 | 10.00 | 10.08 | 9.756 | 9.761 | 1,433,321 | -0.20(-2.02%) |
Jul 30, 2003 | 10.27 | 10.29 | 9.947 | 9.963 | 661,054 | -0.22(-2.19%) |
Jul 29, 2003 | 10.55 | 10.62 | 10.11 | 10.19 | 671,421 | -0.37(-3.47%) |
Jul 28, 2003 | 10.27 | 10.56 | 10.27 | 10.55 | 435,990 | +0.22(+2.16%) |
Jul 25, 2003 | 10.24 | 10.42 | 10.23 | 10.33 | 532,500 | +0.02(+0.21%) |
Jul 24, 2003 | 10.13 | 10.41 | 10.12 | 10.31 | 845,780 | +0.20(+1.99%) |
Jul 23, 2003 | 10.11 | 10.13 | 9.804 | 10.11 | 856,712 | +0.04(+0.42%) |
Jul 22, 2003 | 10.05 | 10.12 | 9.846 | 10.06 | 723,258 | +0.12(+1.17%) |
Jul 21, 2003 | 10.08 | 10.09 | 9.862 | 9.947 | 483,114 | -0.13(-1.32%) |
Jul 18, 2003 | 9.947 | 10.13 | 9.942 | 10.08 | 692,533 | +0.18(+1.77%) |
Jul 17, 2003 | 10.14 | 10.14 | 9.873 | 9.905 | 917,974 | -0.28(-2.76%) |
Jul 16, 2003 | 10.39 | 10.53 | 10.13 | 10.19 | 783,576 | -0.16(-1.54%) |
Jul 15, 2003 | 10.61 | 10.67 | 10.32 | 10.35 | 622,601 | -0.21(-1.96%) |
Jul 14, 2003 | 10.49 | 10.70 | 10.48 | 10.55 | 750,589 | +0.22(+2.16%) |
Jul 11, 2003 | 10.77 | 10.77 | 10.00 | 10.33 | 2,015,584 | -0.44(-4.09%) |
Jul 10, 2003 | 11.01 | 11.09 | 10.72 | 10.77 | 734,379 | -0.34(-3.10%) |
Jul 09, 2003 | 11.60 | 11.64 | 11.06 | 11.11 | 1,329,648 | -0.49(-4.21%) |
Jul 08, 2003 | 11.03 | 11.61 | 11.03 | 11.60 | 855,393 | +0.59(+5.40%) |
Jul 07, 2003 | 10.90 | 11.22 | 10.90 | 11.01 | 1,405,423 | +0.16(+1.47%) |
Jul 03, 2003 | 10.88 | 10.96 | 10.74 | 10.85 | 881,217 | -0.05(-0.49%) |
Jul 02, 2003 | 10.71 | 11.00 | 10.69 | 10.90 | 1,605,606 | +0.23(+2.19%) |