Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.650 | 10.40 | 9.650 | 10.18 | 105,310 | +0.48(+4.98%) |
Sep 29, 2003 | 9.980 | 9.980 | 9.460 | 9.697 | 151,600 | -0.17(-1.75%) |
Sep 26, 2003 | 9.461 | 9.870 | 9.460 | 9.870 | 28,400 | +0.26(+2.75%) |
Sep 25, 2003 | 9.510 | 9.980 | 9.410 | 9.606 | 172,203 | +0.11(+1.12%) |
Sep 24, 2003 | 9.949 | 10.08 | 9.500 | 9.500 | 459,383 | -0.45(-4.51%) |
Sep 23, 2003 | 9.520 | 10.10 | 9.470 | 9.949 | 322,929 | +0.45(+4.73%) |
Sep 22, 2003 | 9.740 | 9.980 | 9.390 | 9.500 | 311,243 | -0.30(-3.06%) |
Sep 19, 2003 | 9.550 | 10.19 | 9.550 | 9.800 | 536,725 | +0.11(+1.14%) |
Sep 18, 2003 | 9.490 | 9.800 | 9.400 | 9.690 | 151,991 | +0.20(+2.12%) |
Sep 17, 2003 | 9.050 | 9.630 | 9.050 | 9.489 | 56,946 | +0.44(+4.85%) |
Sep 16, 2003 | 8.920 | 9.250 | 8.801 | 9.050 | 117,800 | +0.15(+1.69%) |
Sep 15, 2003 | 8.900 | 8.950 | 8.701 | 8.900 | 9,700 | +0.01(+0.12%) |
Sep 12, 2003 | 7.870 | 8.910 | 7.870 | 8.889 | 22,100 | +0.39(+4.58%) |
Sep 11, 2003 | 7.870 | 8.510 | 7.870 | 8.500 | 18,500 | +0.33(+4.04%) |
Sep 10, 2003 | 7.900 | 8.200 | 7.760 | 8.170 | 15,500 | +0.18(+2.25%) |
Sep 09, 2003 | 7.900 | 8.040 | 7.900 | 7.990 | 2,700 | -0.03(-0.37%) |
Sep 08, 2003 | 8.000 | 8.050 | 7.900 | 8.020 | 14,700 | -0.05(-0.62%) |
Sep 05, 2003 | 7.570 | 8.250 | 7.570 | 8.070 | 16,200 | +0.02(+0.25%) |
Sep 04, 2003 | 7.970 | 8.050 | 7.700 | 8.050 | 16,600 | +0.05(+0.63%) |
Sep 03, 2003 | 8.000 | 8.100 | 7.700 | 8.000 | 23,400 | -0.04(-0.50%) |
Sep 02, 2003 | 7.860 | 8.080 | 7.850 | 8.040 | 21,700 | +0.25(+3.22%) |
Aug 29, 2003 | 7.799 | 7.900 | 7.720 | 7.789 | 10,300 | +0.14(+1.82%) |
Aug 28, 2003 | 7.900 | 8.000 | 7.600 | 7.650 | 26,900 | -0.34(-4.26%) |
Aug 27, 2003 | 8.000 | 8.000 | 7.880 | 7.990 | 1,700 | +0.04(+0.50%) |
Aug 26, 2003 | 7.870 | 8.000 | 7.870 | 7.950 | 12,700 | +0.07(+0.88%) |
Aug 25, 2003 | 8.000 | 8.100 | 7.881 | 7.881 | 15,600 | -0.11(-1.36%) |
Aug 22, 2003 | 7.980 | 7.990 | 7.650 | 7.990 | 47,600 | +0.34(+4.44%) |
Aug 21, 2003 | 7.250 | 8.000 | 7.250 | 7.650 | 53,100 | +0.35(+4.79%) |
Aug 20, 2003 | 7.320 | 7.340 | 7.260 | 7.300 | 52,300 | +0.00(+0.00%) |
Aug 19, 2003 | 7.390 | 7.390 | 7.250 | 7.300 | 18,100 | -0.00(-0.01%) |
Aug 18, 2003 | 7.500 | 7.620 | 7.301 | 7.301 | 5,200 | -0.35(-4.56%) |
Aug 15, 2003 | 7.500 | 7.890 | 7.270 | 7.650 | 8,200 | +0.10(+1.31%) |
Aug 14, 2003 | 8.000 | 8.000 | 7.461 | 7.551 | 8,700 | -0.45(-5.61%) |
Aug 13, 2003 | 8.000 | 8.170 | 7.929 | 8.000 | 43,000 | -0.21(-2.56%) |
Aug 12, 2003 | 8.150 | 8.250 | 7.750 | 8.210 | 22,200 | -0.04(-0.48%) |
Aug 11, 2003 | 7.480 | 8.250 | 7.480 | 8.250 | 67,400 | +0.76(+10.15%) |
Aug 08, 2003 | 7.630 | 7.660 | 7.490 | 7.490 | 5,800 | -0.31(-3.97%) |
Aug 07, 2003 | 7.800 | 8.000 | 7.650 | 7.800 | 23,100 | -0.20(-2.55%) |
Aug 06, 2003 | 7.800 | 8.004 | 7.800 | 8.004 | 11,100 | +0.00(+0.05%) |
Aug 05, 2003 | 8.150 | 8.150 | 7.760 | 8.000 | 4,200 | -0.11(-1.36%) |
Aug 04, 2003 | 8.200 | 8.210 | 7.560 | 8.110 | 24,500 | +0.00(+0.01%) |
Aug 01, 2003 | 8.000 | 8.200 | 7.720 | 8.109 | 7,000 | -0.09(-1.11%) |
Jul 31, 2003 | 7.520 | 8.200 | 7.400 | 8.200 | 35,000 | +0.87(+11.87%) |
Jul 30, 2003 | 7.830 | 7.930 | 7.300 | 7.330 | 12,200 | -0.69(-8.60%) |
Jul 29, 2003 | 7.250 | 8.220 | 7.250 | 8.020 | 38,100 | +0.77(+10.62%) |
Jul 28, 2003 | 8.140 | 8.500 | 7.250 | 7.250 | 39,900 | -1.05(-12.65%) |
Jul 25, 2003 | 8.400 | 8.550 | 8.020 | 8.300 | 42,300 | -0.25(-2.92%) |
Jul 24, 2003 | 8.600 | 8.790 | 8.450 | 8.550 | 26,200 | -0.23(-2.62%) |
Jul 23, 2003 | 7.750 | 8.850 | 7.730 | 8.780 | 75,400 | +0.22(+2.57%) |
Jul 22, 2003 | 8.920 | 8.920 | 7.669 | 8.560 | 22,600 | +0.06(+0.71%) |
Jul 21, 2003 | 9.100 | 9.100 | 8.260 | 8.500 | 14,700 | +0.19(+2.29%) |
Jul 18, 2003 | 7.920 | 8.600 | 7.920 | 8.310 | 18,400 | +0.23(+2.85%) |
Jul 17, 2003 | 8.490 | 8.520 | 7.970 | 8.080 | 25,800 | -0.56(-6.48%) |
Jul 16, 2003 | 9.100 | 9.309 | 8.590 | 8.640 | 19,400 | -0.50(-5.47%) |
Jul 15, 2003 | 9.420 | 9.590 | 8.970 | 9.140 | 107,700 | -0.01(-0.11%) |
Jul 14, 2003 | 9.000 | 9.800 | 8.750 | 9.150 | 187,900 | +0.25(+2.81%) |
Jul 11, 2003 | 7.890 | 9.000 | 7.800 | 8.900 | 37,572 | +1.01(+12.80%) |
Jul 10, 2003 | 8.340 | 8.340 | 7.700 | 7.890 | 31,900 | +0.24(+3.14%) |
Jul 09, 2003 | 8.180 | 8.180 | 7.499 | 7.650 | 57,200 | +0.20(+2.68%) |
Jul 08, 2003 | 7.170 | 7.500 | 7.170 | 7.450 | 227,500 | +0.19(+2.62%) |
Jul 07, 2003 | 7.175 | 7.420 | 7.060 | 7.260 | 33,700 | +0.08(+1.11%) |
Jul 03, 2003 | 7.490 | 7.490 | 7.180 | 7.180 | 3,900 | -0.32(-4.27%) |
Jul 02, 2003 | 7.450 | 7.500 | 6.910 | 7.500 | 40,100 | +0.15(+2.04%) |