Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.118 | 8.240 | 8.054 | 8.096 | 1,180,604 | -0.01(-0.07%) |
Sep 29, 2003 | 7.958 | 8.261 | 7.958 | 8.102 | 1,247,804 | +0.20(+2.56%) |
Sep 26, 2003 | 8.080 | 8.080 | 7.847 | 7.900 | 1,561,402 | -0.20(-2.49%) |
Sep 25, 2003 | 8.203 | 8.256 | 8.027 | 8.102 | 1,238,204 | -0.10(-1.23%) |
Sep 24, 2003 | 8.495 | 8.495 | 8.192 | 8.203 | 1,021,170 | -0.30(-3.50%) |
Sep 23, 2003 | 8.500 | 8.500 | 8.367 | 8.500 | 921,970 | +0.00(+0.00%) |
Sep 22, 2003 | 8.659 | 8.665 | 8.181 | 8.500 | 5,202,415 | -0.46(-5.16%) |
Sep 19, 2003 | 9.568 | 9.138 | 8.914 | 8.962 | 3,744,729 | -0.61(-6.33%) |
Sep 18, 2003 | 9.509 | 9.515 | 9.456 | 9.568 | 872,653 | +0.06(+0.61%) |
Sep 17, 2003 | 9.626 | 9.626 | 9.403 | 9.509 | 1,270,203 | -0.11(-1.10%) |
Sep 16, 2003 | 9.547 | 9.616 | 9.493 | 9.616 | 448,373 | +0.07(+0.72%) |
Sep 15, 2003 | 9.568 | 9.695 | 9.403 | 9.547 | 540,231 | -0.02(-0.17%) |
Sep 12, 2003 | 9.563 | 9.626 | 9.478 | 9.563 | 374,021 | +0.00(+0.00%) |
Sep 11, 2003 | 9.414 | 9.695 | 9.323 | 9.563 | 2,106,151 | +0.15(+1.58%) |
Sep 10, 2003 | 9.775 | 9.839 | 9.313 | 9.414 | 1,528,084 | -0.41(-4.16%) |
Sep 09, 2003 | 9.632 | 9.849 | 9.616 | 9.823 | 1,615,990 | +0.19(+1.99%) |
Sep 08, 2003 | 9.563 | 9.690 | 9.563 | 9.632 | 875,853 | +0.06(+0.67%) |
Sep 05, 2003 | 9.722 | 9.791 | 9.563 | 9.568 | 1,756,224 | -0.15(-1.58%) |
Sep 04, 2003 | 9.881 | 9.988 | 9.695 | 9.722 | 1,914,717 | -0.20(-2.03%) |
Sep 03, 2003 | 9.589 | 10.23 | 9.589 | 9.924 | 3,514,707 | +0.43(+4.53%) |
Sep 02, 2003 | 8.925 | 9.642 | 8.925 | 9.493 | 2,911,982 | +0.62(+7.01%) |
Aug 29, 2003 | 8.633 | 9.015 | 8.553 | 8.872 | 1,930,529 | +0.29(+3.41%) |
Aug 28, 2003 | 8.707 | 8.750 | 8.399 | 8.580 | 1,487,614 | -0.04(-0.43%) |
Aug 27, 2003 | 8.792 | 8.798 | 8.590 | 8.617 | 892,229 | -0.20(-2.29%) |
Aug 26, 2003 | 8.686 | 8.835 | 8.633 | 8.819 | 911,617 | +0.14(+1.65%) |
Aug 25, 2003 | 8.787 | 8.840 | 8.606 | 8.675 | 1,161,969 | -0.11(-1.27%) |
Aug 22, 2003 | 8.792 | 8.861 | 8.760 | 8.787 | 1,248,933 | +0.04(+0.43%) |
Aug 21, 2003 | 8.500 | 8.766 | 8.500 | 8.750 | 1,423,614 | +0.25(+3.00%) |
Aug 20, 2003 | 8.633 | 8.681 | 8.447 | 8.495 | 2,604,031 | -0.12(-1.42%) |
Aug 19, 2003 | 8.659 | 8.707 | 8.479 | 8.617 | 997,829 | +0.04(+0.50%) |
Aug 18, 2003 | 8.548 | 8.739 | 8.489 | 8.574 | 926,864 | +0.03(+0.31%) |
Aug 15, 2003 | 8.442 | 8.856 | 8.442 | 8.548 | 583,337 | +0.11(+1.26%) |
Aug 14, 2003 | 8.102 | 8.442 | 8.080 | 8.442 | 1,528,649 | +0.32(+3.99%) |
Aug 13, 2003 | 8.091 | 8.128 | 8.059 | 8.118 | 1,261,921 | +0.03(+0.39%) |
Aug 12, 2003 | 8.033 | 8.102 | 8.017 | 8.086 | 632,278 | +0.06(+0.73%) |
Aug 11, 2003 | 8.048 | 8.139 | 8.001 | 8.027 | 430,867 | -0.02(-0.26%) |
Aug 08, 2003 | 8.022 | 8.160 | 7.985 | 8.048 | 721,313 | +0.04(+0.46%) |
Aug 07, 2003 | 7.963 | 8.080 | 7.916 | 8.011 | 1,203,004 | +0.12(+1.48%) |
Aug 06, 2003 | 7.916 | 7.916 | 7.735 | 7.894 | 1,631,048 | +0.01(+0.07%) |
Aug 05, 2003 | 7.900 | 7.910 | 7.730 | 7.889 | 1,321,591 | +0.01(+0.07%) |
Aug 04, 2003 | 8.022 | 8.048 | 7.847 | 7.884 | 1,229,921 | -0.16(-2.05%) |
Aug 01, 2003 | 8.128 | 8.208 | 8.048 | 8.048 | 829,736 | -0.08(-0.98%) |
Jul 31, 2003 | 8.118 | 8.160 | 8.033 | 8.128 | 1,196,792 | +0.04(+0.46%) |
Jul 30, 2003 | 8.325 | 8.325 | 7.979 | 8.091 | 1,306,156 | -0.11(-1.30%) |
Jul 29, 2003 | 8.208 | 8.224 | 7.985 | 8.197 | 1,320,086 | +0.07(+0.92%) |
Jul 28, 2003 | 8.606 | 8.606 | 8.064 | 8.123 | 1,355,097 | -0.37(-4.38%) |
Jul 25, 2003 | 8.187 | 8.606 | 8.187 | 8.495 | 1,565,355 | +0.31(+3.83%) |
Jul 24, 2003 | 9.244 | 9.244 | 8.102 | 8.181 | 7,239,673 | -1.06(-11.49%) |
Jul 23, 2003 | 8.968 | 9.281 | 8.962 | 9.244 | 968,652 | +0.28(+3.14%) |
Jul 22, 2003 | 9.106 | 9.153 | 8.898 | 8.962 | 1,122,063 | -0.15(-1.69%) |
Jul 21, 2003 | 9.366 | 9.377 | 9.111 | 9.116 | 610,443 | -0.18(-1.94%) |
Jul 18, 2003 | 9.345 | 9.345 | 9.244 | 9.297 | 428,985 | +0.03(+0.29%) |
Jul 17, 2003 | 9.090 | 9.286 | 9.037 | 9.270 | 623,055 | +0.23(+2.59%) |
Jul 16, 2003 | 9.270 | 9.345 | 9.031 | 9.037 | 618,349 | -0.23(-2.52%) |
Jul 15, 2003 | 9.323 | 9.377 | 9.180 | 9.270 | 418,632 | +0.04(+0.40%) |
Jul 14, 2003 | 9.297 | 9.430 | 9.207 | 9.233 | 462,491 | -0.06(-0.69%) |
Jul 11, 2003 | 9.164 | 9.297 | 9.164 | 9.297 | 340,139 | +0.13(+1.45%) |
Jul 10, 2003 | 9.355 | 9.355 | 9.090 | 9.164 | 400,938 | -0.23(-2.43%) |
Jul 09, 2003 | 9.228 | 9.414 | 9.228 | 9.393 | 724,889 | +0.16(+1.73%) |
Jul 08, 2003 | 9.074 | 9.281 | 9.037 | 9.233 | 493,738 | +0.18(+1.94%) |
Jul 07, 2003 | 8.999 | 9.164 | 8.978 | 9.058 | 611,949 | +0.07(+0.77%) |
Jul 03, 2003 | 9.138 | 9.138 | 8.978 | 8.989 | 304,939 | -0.20(-2.20%) |
Jul 02, 2003 | 9.138 | 9.212 | 9.058 | 9.191 | 880,371 | +0.19(+2.06%) |