Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.242 | 9.277 | 9.041 | 9.149 | 48,180 | -0.11(-1.21%) |
Sep 29, 2003 | 9.085 | 9.262 | 9.029 | 9.262 | 62,647 | +0.14(+1.51%) |
Sep 26, 2003 | 9.189 | 9.200 | 9.058 | 9.124 | 52,586 | -0.06(-0.70%) |
Sep 25, 2003 | 9.303 | 9.421 | 9.167 | 9.188 | 73,638 | -0.12(-1.29%) |
Sep 24, 2003 | 9.376 | 9.371 | 9.291 | 9.309 | 47,956 | -0.07(-0.72%) |
Sep 23, 2003 | 9.233 | 9.423 | 9.233 | 9.376 | 123,278 | +0.01(+0.06%) |
Sep 22, 2003 | 9.371 | 9.436 | 9.281 | 9.371 | 57,303 | -0.05(-0.58%) |
Sep 19, 2003 | 9.407 | 9.495 | 9.388 | 9.425 | 82,900 | -0.03(-0.33%) |
Sep 18, 2003 | 9.462 | 9.534 | 9.456 | 9.456 | 53,648 | -0.06(-0.61%) |
Sep 17, 2003 | 9.563 | 9.584 | 9.487 | 9.514 | 134,447 | -0.07(-0.71%) |
Sep 16, 2003 | 9.504 | 9.634 | 9.458 | 9.582 | 458,301 | +0.08(+0.80%) |
Sep 15, 2003 | 9.388 | 9.582 | 9.388 | 9.506 | 104,914 | +0.07(+0.70%) |
Sep 12, 2003 | 9.349 | 9.508 | 9.301 | 9.440 | 79,910 | +0.08(+0.89%) |
Sep 11, 2003 | 9.320 | 9.369 | 9.309 | 9.357 | 82,488 | +0.05(+0.52%) |
Sep 10, 2003 | 9.431 | 9.433 | 9.309 | 9.309 | 73,981 | -0.11(-1.15%) |
Sep 09, 2003 | 9.481 | 9.563 | 9.384 | 9.417 | 51,812 | -0.12(-1.22%) |
Sep 08, 2003 | 9.309 | 9.534 | 9.309 | 9.534 | 53,359 | +0.21(+2.20%) |
Sep 05, 2003 | 9.338 | 9.338 | 9.297 | 9.328 | 85,839 | -0.05(-0.56%) |
Sep 04, 2003 | 9.347 | 9.398 | 9.281 | 9.380 | 88,674 | +0.07(+0.75%) |
Sep 03, 2003 | 9.286 | 9.347 | 9.212 | 9.310 | 164,202 | +0.00(+0.02%) |
Sep 02, 2003 | 9.167 | 9.310 | 9.165 | 9.309 | 112,905 | +0.08(+0.88%) |
Aug 29, 2003 | 9.049 | 9.272 | 9.049 | 9.227 | 55,937 | -0.02(-0.25%) |
Aug 28, 2003 | 9.213 | 9.254 | 9.116 | 9.250 | 214,469 | +0.01(+0.08%) |
Aug 27, 2003 | 9.213 | 9.243 | 9.194 | 9.243 | 132,238 | +0.04(+0.42%) |
Aug 26, 2003 | 9.165 | 9.252 | 9.120 | 9.204 | 153,891 | -0.01(-0.11%) |
Aug 25, 2003 | 9.175 | 9.250 | 9.175 | 9.213 | 133,012 | +0.00(+0.00%) |
Aug 22, 2003 | 9.281 | 9.392 | 9.190 | 9.213 | 109,554 | -0.11(-1.17%) |
Aug 21, 2003 | 9.165 | 9.388 | 9.165 | 9.322 | 138,425 | +0.14(+1.52%) |
Aug 20, 2003 | 9.165 | 9.192 | 9.054 | 9.182 | 55,163 | +0.07(+0.72%) |
Aug 19, 2003 | 9.116 | 9.161 | 9.051 | 9.116 | 112,905 | +0.01(+0.06%) |
Aug 18, 2003 | 8.961 | 9.170 | 8.893 | 9.111 | 138,683 | +0.11(+1.25%) |
Aug 15, 2003 | 8.777 | 9.047 | 8.777 | 8.998 | 50,781 | +0.04(+0.48%) |
Aug 14, 2003 | 8.921 | 8.955 | 8.921 | 8.955 | 27,581 | +0.05(+0.61%) |
Aug 13, 2003 | 8.790 | 8.921 | 8.790 | 8.901 | 38,408 | +0.11(+1.30%) |
Aug 12, 2003 | 8.794 | 8.796 | 8.703 | 8.787 | 270,921 | +0.06(+0.67%) |
Aug 11, 2003 | 8.730 | 8.760 | 8.686 | 8.729 | 130,176 | -0.01(-0.09%) |
Aug 08, 2003 | 8.633 | 8.769 | 8.633 | 8.736 | 83,261 | +0.04(+0.51%) |
Aug 07, 2003 | 8.635 | 8.826 | 8.612 | 8.692 | 77,590 | -0.02(-0.18%) |
Aug 06, 2003 | 8.632 | 8.775 | 8.632 | 8.707 | 33,510 | +0.05(+0.58%) |
Aug 05, 2003 | 8.715 | 8.779 | 8.635 | 8.657 | 74,754 | -0.07(-0.82%) |
Aug 04, 2003 | 8.740 | 8.798 | 8.651 | 8.729 | 76,559 | -0.06(-0.71%) |
Aug 01, 2003 | 8.947 | 8.981 | 8.740 | 8.791 | 121,780 | -0.16(-1.76%) |
Jul 31, 2003 | 8.854 | 9.019 | 8.854 | 8.948 | 268,086 | +0.04(+0.50%) |
Jul 30, 2003 | 8.725 | 8.922 | 8.721 | 8.903 | 86,354 | -0.00(-0.05%) |
Jul 29, 2003 | 8.767 | 8.921 | 8.756 | 8.907 | 99,243 | +0.10(+1.12%) |
Jul 28, 2003 | 8.815 | 8.835 | 8.777 | 8.808 | 70,888 | -0.03(-0.31%) |
Jul 25, 2003 | 8.777 | 8.845 | 8.678 | 8.835 | 145,127 | +0.10(+1.15%) |
Jul 24, 2003 | 8.645 | 8.806 | 8.641 | 8.734 | 94,861 | +0.04(+0.49%) |
Jul 23, 2003 | 8.585 | 8.692 | 8.585 | 8.692 | 30,159 | +0.09(+0.99%) |
Jul 22, 2003 | 8.628 | 8.649 | 8.577 | 8.606 | 33,768 | +0.00(+0.04%) |
Jul 21, 2003 | 8.633 | 8.636 | 8.168 | 8.602 | 120,123 | -0.10(-1.14%) |
Jul 18, 2003 | 8.544 | 8.701 | 8.544 | 8.701 | 45,884 | +0.15(+1.70%) |
Jul 17, 2003 | 8.632 | 8.678 | 8.544 | 8.556 | 58,772 | -0.08(-0.94%) |
Jul 16, 2003 | 8.565 | 8.637 | 8.535 | 8.637 | 36,604 | +0.05(+0.54%) |
Jul 15, 2003 | 8.587 | 8.641 | 8.535 | 8.591 | 220,655 | +0.01(+0.09%) |
Jul 14, 2003 | 8.591 | 8.614 | 8.488 | 8.583 | 201,838 | +0.02(+0.20%) |
Jul 11, 2003 | 8.593 | 8.593 | 8.513 | 8.566 | 132,251 | -0.01(-0.11%) |
Jul 10, 2003 | 8.600 | 8.620 | 8.575 | 8.575 | 96,665 | -0.01(-0.16%) |
Jul 09, 2003 | 8.457 | 8.589 | 8.410 | 8.589 | 149,509 | +0.09(+1.10%) |
Jul 08, 2003 | 8.418 | 8.496 | 8.418 | 8.496 | 95,376 | +0.06(+0.69%) |
Jul 07, 2003 | 8.488 | 8.490 | 8.379 | 8.438 | 128,114 | +0.06(+0.67%) |
Jul 03, 2003 | 8.360 | 8.438 | 8.356 | 8.381 | 119,607 | -0.08(-0.89%) |
Jul 02, 2003 | 8.319 | 8.486 | 8.312 | 8.457 | 183,278 | +0.11(+1.30%) |