Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.811 | 8.900 | 8.768 | 8.867 | 471,291 | +0.09(+1.05%) |
Sep 29, 2003 | 8.632 | 8.806 | 8.632 | 8.775 | 358,711 | +0.16(+1.84%) |
Sep 26, 2003 | 8.665 | 8.725 | 8.605 | 8.616 | 403,743 | -0.05(-0.56%) |
Sep 25, 2003 | 8.794 | 8.848 | 8.665 | 8.665 | 887,680 | -0.24(-2.64%) |
Sep 24, 2003 | 8.947 | 8.958 | 8.892 | 8.900 | 145,582 | -0.05(-0.51%) |
Sep 23, 2003 | 8.858 | 8.947 | 8.833 | 8.945 | 488,255 | +0.09(+0.99%) |
Sep 22, 2003 | 9.023 | 9.034 | 8.858 | 8.858 | 671,466 | -0.15(-1.64%) |
Sep 19, 2003 | 9.026 | 9.078 | 9.005 | 9.005 | 301,342 | -0.03(-0.34%) |
Sep 18, 2003 | 9.119 | 9.127 | 9.104 | 9.036 | 553,952 | -0.09(-0.99%) |
Sep 17, 2003 | 9.141 | 9.159 | 9.110 | 9.127 | 310,595 | +0.00(+0.05%) |
Sep 16, 2003 | 9.159 | 9.159 | 9.102 | 9.122 | 325,092 | -0.02(-0.23%) |
Sep 15, 2003 | 9.159 | 9.183 | 9.119 | 9.143 | 387,088 | +0.01(+0.11%) |
Sep 12, 2003 | 9.166 | 9.208 | 9.125 | 9.133 | 445,382 | -0.03(-0.35%) |
Sep 11, 2003 | 9.159 | 9.175 | 9.132 | 9.166 | 223,616 | -0.00(-0.05%) |
Sep 10, 2003 | 9.192 | 9.232 | 9.110 | 9.170 | 545,933 | +0.02(+0.19%) |
Sep 09, 2003 | 9.203 | 9.203 | 9.078 | 9.153 | 659,746 | -0.05(-0.55%) |
Sep 08, 2003 | 9.240 | 9.289 | 9.203 | 9.203 | 384,620 | -0.02(-0.19%) |
Sep 05, 2003 | 9.261 | 9.276 | 9.175 | 9.221 | 306,277 | -0.04(-0.44%) |
Sep 04, 2003 | 9.135 | 9.268 | 9.062 | 9.261 | 544,390 | +0.03(+0.32%) |
Sep 03, 2003 | 9.264 | 9.336 | 9.232 | 9.232 | 664,372 | -0.03(-0.35%) |
Sep 02, 2003 | 9.232 | 9.305 | 9.208 | 9.264 | 451,242 | +0.09(+1.01%) |
Aug 29, 2003 | 9.078 | 9.179 | 9.078 | 9.172 | 485,479 | +0.09(+1.04%) |
Aug 28, 2003 | 9.005 | 9.078 | 8.956 | 9.078 | 267,106 | +0.09(+1.05%) |
Aug 27, 2003 | 8.867 | 8.997 | 8.862 | 8.984 | 239,346 | +0.13(+1.50%) |
Aug 26, 2003 | 8.932 | 8.940 | 8.746 | 8.851 | 544,390 | -0.07(-0.82%) |
Aug 25, 2003 | 8.892 | 8.943 | 8.892 | 8.924 | 347,916 | +0.06(+0.64%) |
Aug 22, 2003 | 8.971 | 9.036 | 8.840 | 8.867 | 488,255 | -0.09(-0.98%) |
Aug 21, 2003 | 8.819 | 8.994 | 8.819 | 8.955 | 646,791 | +0.14(+1.60%) |
Aug 20, 2003 | 8.887 | 8.890 | 8.796 | 8.814 | 195,857 | -0.04(-0.42%) |
Aug 19, 2003 | 8.796 | 8.908 | 8.796 | 8.851 | 512,005 | +0.05(+0.55%) |
Aug 18, 2003 | 8.592 | 8.827 | 8.592 | 8.802 | 588,497 | +0.19(+2.22%) |
Aug 15, 2003 | 8.551 | 8.629 | 8.551 | 8.611 | 117,514 | +0.04(+0.45%) |
Aug 14, 2003 | 8.575 | 8.666 | 8.556 | 8.572 | 554,877 | -0.00(-0.06%) |
Aug 13, 2003 | 8.592 | 8.632 | 8.543 | 8.577 | 574,309 | -0.01(-0.09%) |
Aug 12, 2003 | 8.459 | 8.592 | 8.459 | 8.585 | 316,147 | +0.13(+1.49%) |
Aug 11, 2003 | 8.511 | 8.575 | 8.459 | 8.459 | 283,761 | -0.08(-0.89%) |
Aug 08, 2003 | 8.511 | 8.543 | 8.434 | 8.535 | 357,169 | +0.02(+0.29%) |
Aug 07, 2003 | 8.543 | 8.574 | 8.481 | 8.511 | 305,969 | -0.02(-0.19%) |
Aug 06, 2003 | 8.614 | 8.657 | 8.527 | 8.527 | 653,885 | -0.09(-1.03%) |
Aug 05, 2003 | 8.686 | 8.702 | 8.605 | 8.616 | 660,979 | -0.05(-0.62%) |
Aug 04, 2003 | 8.645 | 8.717 | 8.600 | 8.670 | 466,356 | +0.03(+0.30%) |
Aug 01, 2003 | 8.592 | 8.681 | 8.592 | 8.644 | 509,537 | +0.05(+0.60%) |
Jul 31, 2003 | 8.592 | 8.671 | 8.543 | 8.592 | 518,482 | +0.02(+0.19%) |
Jul 30, 2003 | 8.535 | 8.597 | 8.535 | 8.575 | 311,212 | +0.06(+0.76%) |
Jul 29, 2003 | 8.648 | 8.648 | 8.486 | 8.511 | 642,165 | -0.15(-1.69%) |
Jul 28, 2003 | 8.689 | 8.728 | 8.657 | 8.657 | 245,207 | -0.02(-0.28%) |
Jul 25, 2003 | 8.575 | 8.738 | 8.525 | 8.681 | 450,934 | +0.09(+1.08%) |
Jul 24, 2003 | 8.446 | 8.648 | 8.446 | 8.588 | 960,163 | +0.15(+1.73%) |
Jul 23, 2003 | 8.439 | 8.462 | 8.405 | 8.443 | 633,529 | +0.00(+0.04%) |
Jul 22, 2003 | 8.446 | 8.469 | 8.353 | 8.439 | 835,863 | +0.00(+0.06%) |
Jul 21, 2003 | 8.575 | 8.575 | 8.431 | 8.434 | 378,451 | -0.14(-1.63%) |
Jul 18, 2003 | 8.467 | 8.585 | 8.443 | 8.574 | 408,678 | +0.12(+1.40%) |
Jul 17, 2003 | 8.648 | 8.648 | 8.456 | 8.456 | 955,537 | -0.19(-2.23%) |
Jul 16, 2003 | 8.726 | 8.738 | 8.616 | 8.648 | 530,202 | -0.07(-0.78%) |
Jul 15, 2003 | 8.819 | 8.825 | 8.697 | 8.717 | 862,389 | -0.06(-0.70%) |
Jul 14, 2003 | 8.554 | 8.841 | 8.543 | 8.778 | 1,483,580 | +0.26(+3.03%) |
Jul 11, 2003 | 8.624 | 8.663 | 8.494 | 8.520 | 739,631 | -0.10(-1.20%) |
Jul 10, 2003 | 8.738 | 8.738 | 8.592 | 8.624 | 927,160 | -0.13(-1.48%) |
Jul 09, 2003 | 8.754 | 8.794 | 8.673 | 8.754 | 1,436,389 | +0.00(+0.00%) |
Jul 08, 2003 | 8.671 | 8.918 | 8.640 | 8.754 | 2,295,077 | +0.00(+0.00%) |
Jul 07, 2003 | 8.170 | 8.757 | 8.146 | 8.754 | 3,303,049 | +0.57(+6.93%) |
Jul 03, 2003 | 8.057 | 8.243 | 8.050 | 8.186 | 553,643 | +0.10(+1.22%) |
Jul 02, 2003 | 8.021 | 8.088 | 7.951 | 8.088 | 862,080 | +0.07(+0.83%) |