Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.116 | 8.238 | 8.052 | 8.095 | 1,180,826 | -0.01(-0.07%) |
Sep 29, 2003 | 7.957 | 8.259 | 7.957 | 8.100 | 1,248,039 | +0.20(+2.56%) |
Sep 26, 2003 | 8.079 | 8.079 | 7.845 | 7.898 | 1,561,696 | -0.20(-2.49%) |
Sep 25, 2003 | 8.201 | 8.254 | 8.026 | 8.100 | 1,238,437 | -0.10(-1.23%) |
Sep 24, 2003 | 8.493 | 8.493 | 8.190 | 8.201 | 1,021,362 | -0.30(-3.50%) |
Sep 23, 2003 | 8.498 | 8.498 | 8.366 | 8.498 | 922,144 | +0.00(+0.00%) |
Sep 22, 2003 | 8.658 | 8.663 | 8.180 | 8.498 | 5,203,395 | -0.46(-5.16%) |
Sep 19, 2003 | 9.566 | 9.136 | 8.913 | 8.961 | 3,745,435 | -0.61(-6.33%) |
Sep 18, 2003 | 9.508 | 9.513 | 9.455 | 9.566 | 872,817 | +0.06(+0.61%) |
Sep 17, 2003 | 9.624 | 9.624 | 9.401 | 9.508 | 1,270,443 | -0.11(-1.10%) |
Sep 16, 2003 | 9.545 | 9.614 | 9.492 | 9.614 | 448,458 | +0.07(+0.72%) |
Sep 15, 2003 | 9.566 | 9.694 | 9.401 | 9.545 | 540,333 | -0.02(-0.17%) |
Sep 12, 2003 | 9.561 | 9.624 | 9.476 | 9.561 | 374,091 | +0.00(+0.00%) |
Sep 11, 2003 | 9.412 | 9.694 | 9.322 | 9.561 | 2,106,548 | +0.15(+1.58%) |
Sep 10, 2003 | 9.773 | 9.837 | 9.311 | 9.412 | 1,528,372 | -0.41(-4.16%) |
Sep 09, 2003 | 9.630 | 9.848 | 9.614 | 9.821 | 1,616,294 | +0.19(+1.99%) |
Sep 08, 2003 | 9.561 | 9.688 | 9.561 | 9.630 | 876,018 | +0.06(+0.67%) |
Sep 05, 2003 | 9.720 | 9.789 | 9.561 | 9.566 | 1,756,555 | -0.15(-1.58%) |
Sep 04, 2003 | 9.879 | 9.986 | 9.694 | 9.720 | 1,915,078 | -0.20(-2.03%) |
Sep 03, 2003 | 9.587 | 10.22 | 9.587 | 9.922 | 3,515,370 | +0.43(+4.53%) |
Sep 02, 2003 | 8.923 | 9.640 | 8.923 | 9.492 | 2,912,530 | +0.62(+7.01%) |
Aug 29, 2003 | 8.631 | 9.014 | 8.552 | 8.870 | 1,930,893 | +0.29(+3.41%) |
Aug 28, 2003 | 8.706 | 8.748 | 8.398 | 8.578 | 1,487,894 | -0.04(-0.43%) |
Aug 27, 2003 | 8.791 | 8.796 | 8.589 | 8.615 | 892,397 | -0.20(-2.29%) |
Aug 26, 2003 | 8.684 | 8.833 | 8.631 | 8.817 | 911,789 | +0.14(+1.65%) |
Aug 25, 2003 | 8.785 | 8.838 | 8.605 | 8.674 | 1,162,188 | -0.11(-1.27%) |
Aug 22, 2003 | 8.791 | 8.860 | 8.759 | 8.785 | 1,249,168 | +0.04(+0.43%) |
Aug 21, 2003 | 8.498 | 8.764 | 8.498 | 8.748 | 1,423,883 | +0.25(+3.00%) |
Aug 20, 2003 | 8.631 | 8.679 | 8.445 | 8.493 | 2,604,521 | -0.12(-1.42%) |
Aug 19, 2003 | 8.658 | 8.706 | 8.477 | 8.615 | 998,017 | +0.04(+0.50%) |
Aug 18, 2003 | 8.546 | 8.737 | 8.488 | 8.573 | 927,039 | +0.03(+0.31%) |
Aug 15, 2003 | 8.440 | 8.854 | 8.440 | 8.546 | 583,447 | +0.11(+1.26%) |
Aug 14, 2003 | 8.100 | 8.440 | 8.079 | 8.440 | 1,528,937 | +0.32(+3.99%) |
Aug 13, 2003 | 8.089 | 8.127 | 8.058 | 8.116 | 1,262,159 | +0.03(+0.39%) |
Aug 12, 2003 | 8.031 | 8.100 | 8.015 | 8.084 | 632,397 | +0.06(+0.73%) |
Aug 11, 2003 | 8.047 | 8.137 | 7.999 | 8.026 | 430,949 | -0.02(-0.26%) |
Aug 08, 2003 | 8.020 | 8.159 | 7.983 | 8.047 | 721,449 | +0.04(+0.46%) |
Aug 07, 2003 | 7.962 | 8.079 | 7.914 | 8.010 | 1,203,231 | +0.12(+1.48%) |
Aug 06, 2003 | 7.914 | 7.914 | 7.734 | 7.893 | 1,631,356 | +0.01(+0.07%) |
Aug 05, 2003 | 7.898 | 7.909 | 7.728 | 7.888 | 1,321,840 | +0.01(+0.07%) |
Aug 04, 2003 | 8.020 | 8.047 | 7.845 | 7.882 | 1,230,153 | -0.16(-2.05%) |
Aug 01, 2003 | 8.127 | 8.206 | 8.047 | 8.047 | 829,892 | -0.08(-0.98%) |
Jul 31, 2003 | 8.116 | 8.159 | 8.031 | 8.127 | 1,197,018 | +0.04(+0.46%) |
Jul 30, 2003 | 8.323 | 8.323 | 7.978 | 8.089 | 1,306,402 | -0.11(-1.30%) |
Jul 29, 2003 | 8.206 | 8.222 | 7.983 | 8.196 | 1,320,334 | +0.07(+0.92%) |
Jul 28, 2003 | 8.605 | 8.605 | 8.063 | 8.121 | 1,355,352 | -0.37(-4.38%) |
Jul 25, 2003 | 8.185 | 8.605 | 8.185 | 8.493 | 1,565,650 | +0.31(+3.83%) |
Jul 24, 2003 | 9.242 | 9.242 | 8.100 | 8.180 | 7,241,037 | -1.06(-11.49%) |
Jul 23, 2003 | 8.966 | 9.279 | 8.961 | 9.242 | 968,835 | +0.28(+3.14%) |
Jul 22, 2003 | 9.104 | 9.152 | 8.897 | 8.961 | 1,122,275 | -0.15(-1.69%) |
Jul 21, 2003 | 9.364 | 9.375 | 9.109 | 9.115 | 610,558 | -0.18(-1.94%) |
Jul 18, 2003 | 9.343 | 9.343 | 9.242 | 9.295 | 429,066 | +0.03(+0.29%) |
Jul 17, 2003 | 9.088 | 9.285 | 9.035 | 9.269 | 623,172 | +0.23(+2.59%) |
Jul 16, 2003 | 9.269 | 9.343 | 9.030 | 9.035 | 618,465 | -0.23(-2.52%) |
Jul 15, 2003 | 9.322 | 9.375 | 9.178 | 9.269 | 418,711 | +0.04(+0.40%) |
Jul 14, 2003 | 9.295 | 9.428 | 9.205 | 9.231 | 462,578 | -0.06(-0.69%) |
Jul 11, 2003 | 9.162 | 9.295 | 9.162 | 9.295 | 340,203 | +0.13(+1.45%) |
Jul 10, 2003 | 9.354 | 9.354 | 9.088 | 9.162 | 401,014 | -0.23(-2.43%) |
Jul 09, 2003 | 9.226 | 9.412 | 9.226 | 9.391 | 725,026 | +0.16(+1.73%) |
Jul 08, 2003 | 9.072 | 9.279 | 9.035 | 9.231 | 493,831 | +0.18(+1.94%) |
Jul 07, 2003 | 8.998 | 9.162 | 8.976 | 9.056 | 612,064 | +0.07(+0.77%) |
Jul 03, 2003 | 9.136 | 9.136 | 8.976 | 8.987 | 304,996 | -0.20(-2.20%) |
Jul 02, 2003 | 9.136 | 9.210 | 9.056 | 9.189 | 880,536 | +0.19(+2.06%) |