Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.438 | 8.483 | 8.207 | 8.262 | 7,891,785 | -0.29(-3.34%) |
Sep 29, 2003 | 8.514 | 8.621 | 8.428 | 8.548 | 7,342,854 | +0.11(+1.26%) |
Sep 26, 2003 | 8.469 | 8.752 | 8.431 | 8.442 | 9,503,068 | -0.11(-1.25%) |
Sep 25, 2003 | 8.759 | 8.824 | 8.497 | 8.548 | 10,086,636 | -0.17(-1.94%) |
Sep 24, 2003 | 9.055 | 9.150 | 8.731 | 8.717 | 8,068,468 | -0.34(-3.73%) |
Sep 23, 2003 | 8.938 | 9.059 | 8.859 | 9.055 | 9,467,798 | +0.10(+1.12%) |
Sep 22, 2003 | 9.207 | 9.259 | 8.890 | 8.955 | 9,916,702 | -0.36(-3.89%) |
Sep 19, 2003 | 9.545 | 9.690 | 9.155 | 9.317 | 8,497,811 | -0.03(-0.30%) |
Sep 18, 2003 | 9.345 | 9.373 | 9.135 | 9.345 | 6,042,330 | -0.02(-0.22%) |
Sep 17, 2003 | 9.328 | 9.397 | 9.062 | 9.366 | 15,474,312 | -0.32(-3.35%) |
Sep 16, 2003 | 9.255 | 9.748 | 9.252 | 9.690 | 14,817,525 | +0.45(+4.85%) |
Sep 15, 2003 | 9.297 | 9.462 | 9.128 | 9.242 | 10,058,478 | -0.03(-0.37%) |
Sep 12, 2003 | 9.014 | 9.290 | 8.897 | 9.276 | 7,602,800 | +0.13(+1.39%) |
Sep 11, 2003 | 9.121 | 9.193 | 8.883 | 9.148 | 6,721,795 | +0.07(+0.72%) |
Sep 10, 2003 | 9.514 | 9.517 | 9.014 | 9.083 | 8,516,864 | -0.54(-5.63%) |
Sep 09, 2003 | 9.655 | 9.821 | 9.479 | 9.624 | 7,018,460 | -0.08(-0.85%) |
Sep 08, 2003 | 9.400 | 9.742 | 9.283 | 9.707 | 8,556,013 | +0.38(+4.10%) |
Sep 05, 2003 | 9.379 | 9.528 | 9.169 | 9.324 | 6,753,114 | -0.11(-1.17%) |
Sep 04, 2003 | 9.310 | 9.559 | 9.276 | 9.435 | 8,949,537 | +0.14(+1.52%) |
Sep 03, 2003 | 9.742 | 9.745 | 9.197 | 9.293 | 11,365,775 | -0.43(-4.40%) |
Sep 02, 2003 | 9.673 | 9.724 | 9.435 | 9.721 | 6,591,877 | +0.06(+0.64%) |
Aug 29, 2003 | 9.400 | 9.662 | 9.369 | 9.659 | 4,512,902 | +0.12(+1.27%) |
Aug 28, 2003 | 9.583 | 9.721 | 9.310 | 9.538 | 7,833,346 | +0.08(+0.84%) |
Aug 27, 2003 | 9.252 | 9.517 | 9.221 | 9.459 | 7,576,700 | +0.21(+2.27%) |
Aug 26, 2003 | 9.252 | 9.283 | 8.997 | 9.248 | 8,174,960 | -0.04(-0.45%) |
Aug 25, 2003 | 9.328 | 9.404 | 9.224 | 9.290 | 4,445,624 | -0.11(-1.14%) |
Aug 22, 2003 | 9.655 | 9.897 | 9.379 | 9.397 | 9,039,725 | -0.09(-0.98%) |
Aug 21, 2003 | 9.162 | 9.548 | 9.145 | 9.490 | 8,363,166 | +0.40(+4.36%) |
Aug 20, 2003 | 9.052 | 9.304 | 9.004 | 9.093 | 5,794,680 | -0.04(-0.49%) |
Aug 19, 2003 | 9.269 | 9.286 | 9.011 | 9.138 | 6,887,962 | -0.13(-1.38%) |
Aug 18, 2003 | 8.793 | 9.269 | 8.786 | 9.266 | 6,898,982 | +0.50(+5.66%) |
Aug 15, 2003 | 8.735 | 8.821 | 8.531 | 8.769 | 2,184,242 | +0.07(+0.75%) |
Aug 14, 2003 | 8.648 | 8.776 | 8.521 | 8.704 | 3,024,648 | +0.09(+1.00%) |
Aug 13, 2003 | 8.514 | 8.731 | 8.448 | 8.617 | 5,325,469 | +0.13(+1.54%) |
Aug 12, 2003 | 8.397 | 8.510 | 8.276 | 8.486 | 4,064,570 | +0.10(+1.23%) |
Aug 11, 2003 | 8.159 | 8.455 | 8.138 | 8.383 | 6,860,412 | +0.22(+2.75%) |
Aug 08, 2003 | 8.638 | 8.673 | 7.997 | 8.159 | 11,975,055 | -0.44(-5.17%) |
Aug 07, 2003 | 8.690 | 8.755 | 8.531 | 8.604 | 6,451,809 | -0.13(-1.46%) |
Aug 06, 2003 | 8.748 | 9.017 | 8.666 | 8.731 | 6,385,980 | -0.05(-0.55%) |
Aug 05, 2003 | 9.042 | 9.062 | 8.755 | 8.779 | 5,046,493 | -0.28(-3.05%) |
Aug 04, 2003 | 9.017 | 9.207 | 8.662 | 9.055 | 7,086,608 | +0.02(+0.19%) |
Aug 01, 2003 | 9.062 | 9.224 | 9.004 | 9.038 | 8,823,679 | -0.07(-0.79%) |
Jul 31, 2003 | 8.966 | 9.390 | 8.914 | 9.111 | 17,988,392 | +0.52(+6.02%) |
Jul 30, 2003 | 8.662 | 8.686 | 8.431 | 8.593 | 4,650,650 | -0.10(-1.15%) |
Jul 29, 2003 | 8.604 | 8.845 | 8.293 | 8.693 | 8,384,626 | +0.10(+1.12%) |
Jul 28, 2003 | 8.590 | 8.669 | 8.528 | 8.597 | 5,006,764 | -0.01(-0.16%) |
Jul 25, 2003 | 8.352 | 8.621 | 8.297 | 8.610 | 5,483,226 | +0.27(+3.27%) |
Jul 24, 2003 | 8.662 | 8.697 | 8.324 | 8.338 | 5,192,071 | -0.19(-2.18%) |
Jul 23, 2003 | 8.642 | 8.769 | 8.407 | 8.524 | 9,890,281 | -0.12(-1.40%) |
Jul 22, 2003 | 8.535 | 8.714 | 8.448 | 8.645 | 12,075,393 | +0.24(+2.83%) |
Jul 21, 2003 | 8.504 | 8.517 | 8.297 | 8.407 | 7,985,303 | -0.03(-0.33%) |
Jul 18, 2003 | 8.628 | 8.666 | 8.238 | 8.435 | 15,636,532 | -0.11(-1.25%) |
Jul 17, 2003 | 8.969 | 9.035 | 8.466 | 8.542 | 12,741,802 | -0.56(-6.17%) |
Jul 16, 2003 | 9.055 | 9.179 | 8.869 | 9.104 | 5,309,229 | +0.01(+0.15%) |
Jul 15, 2003 | 9.304 | 9.483 | 8.916 | 9.090 | 11,209,468 | -0.27(-2.91%) |
Jul 14, 2003 | 9.304 | 9.652 | 9.259 | 9.362 | 7,534,071 | +0.26(+2.80%) |
Jul 11, 2003 | 9.121 | 9.228 | 9.014 | 9.107 | 4,402,704 | +0.03(+0.30%) |
Jul 10, 2003 | 9.224 | 9.355 | 9.035 | 9.079 | 8,409,276 | -0.18(-1.94%) |
Jul 09, 2003 | 9.428 | 9.452 | 9.159 | 9.259 | 8,361,427 | -0.01(-0.07%) |
Jul 08, 2003 | 9.021 | 9.379 | 9.000 | 9.266 | 9,064,665 | +0.04(+0.45%) |
Jul 07, 2003 | 8.985 | 9.352 | 8.975 | 9.224 | 10,369,932 | +0.34(+3.84%) |
Jul 03, 2003 | 8.873 | 9.035 | 8.717 | 8.883 | 6,459,639 | +0.04(+0.51%) |
Jul 02, 2003 | 8.662 | 8.842 | 8.600 | 8.838 | 9,229,672 | +0.19(+2.19%) |