Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.850 | 7.980 | 7.480 | 7.520 | 193,710 | -0.33(-4.20%) |
Sep 29, 2003 | 7.880 | 8.120 | 7.560 | 7.850 | 154,075 | +0.09(+1.16%) |
Sep 26, 2003 | 8.200 | 8.310 | 7.550 | 7.760 | 487,216 | -0.52(-6.28%) |
Sep 25, 2003 | 8.520 | 8.710 | 8.200 | 8.280 | 275,857 | -0.26(-3.04%) |
Sep 24, 2003 | 8.950 | 9.000 | 8.500 | 8.540 | 234,123 | -0.39(-4.37%) |
Sep 23, 2003 | 8.660 | 8.990 | 8.650 | 8.930 | 109,701 | +0.25(+2.88%) |
Sep 22, 2003 | 8.890 | 8.930 | 8.670 | 8.680 | 118,327 | -0.27(-3.02%) |
Sep 19, 2003 | 8.840 | 9.000 | 8.840 | 8.950 | 95,463 | +0.00(+0.00%) |
Sep 18, 2003 | 8.950 | 9.030 | 8.850 | 8.950 | 248,195 | +0.05(+0.56%) |
Sep 17, 2003 | 8.950 | 9.000 | 8.773 | 8.900 | 139,756 | +0.02(+0.23%) |
Sep 16, 2003 | 9.170 | 9.170 | 8.760 | 8.880 | 164,982 | -0.17(-1.88%) |
Sep 15, 2003 | 8.940 | 9.070 | 8.800 | 9.050 | 125,800 | +0.30(+3.43%) |
Sep 12, 2003 | 8.950 | 9.030 | 8.560 | 8.750 | 152,700 | -0.15(-1.69%) |
Sep 11, 2003 | 8.910 | 9.030 | 8.780 | 8.900 | 99,700 | +0.03(+0.34%) |
Sep 10, 2003 | 8.980 | 8.980 | 8.750 | 8.870 | 68,100 | -0.08(-0.89%) |
Sep 09, 2003 | 9.490 | 9.490 | 8.830 | 8.950 | 166,800 | -0.30(-3.24%) |
Sep 08, 2003 | 9.380 | 9.490 | 9.150 | 9.250 | 111,200 | +0.21(+2.32%) |
Sep 05, 2003 | 9.490 | 9.490 | 9.000 | 9.040 | 121,600 | -0.21(-2.26%) |
Sep 04, 2003 | 9.440 | 9.440 | 9.180 | 9.249 | 79,400 | -0.00(-0.01%) |
Sep 03, 2003 | 9.500 | 9.500 | 9.150 | 9.250 | 341,200 | -0.24(-2.53%) |
Sep 02, 2003 | 9.610 | 9.620 | 9.400 | 9.490 | 263,400 | +0.01(+0.11%) |
Aug 29, 2003 | 9.300 | 9.500 | 9.210 | 9.480 | 117,500 | +0.15(+1.61%) |
Aug 28, 2003 | 9.150 | 9.340 | 9.060 | 9.330 | 147,500 | +0.09(+0.97%) |
Aug 27, 2003 | 8.940 | 9.390 | 8.940 | 9.240 | 155,700 | +0.14(+1.54%) |
Aug 26, 2003 | 9.200 | 9.250 | 8.890 | 9.100 | 75,600 | -0.11(-1.19%) |
Aug 25, 2003 | 9.280 | 9.400 | 9.200 | 9.210 | 242,800 | +0.00(+0.00%) |
Aug 22, 2003 | 9.180 | 9.330 | 8.910 | 9.210 | 131,100 | +0.09(+0.99%) |
Aug 21, 2003 | 9.050 | 9.170 | 9.000 | 9.120 | 53,900 | +0.10(+1.11%) |
Aug 20, 2003 | 8.780 | 9.100 | 8.720 | 9.020 | 117,400 | +0.19(+2.15%) |
Aug 19, 2003 | 8.560 | 8.950 | 8.453 | 8.830 | 105,400 | +0.39(+4.62%) |
Aug 18, 2003 | 8.000 | 8.590 | 7.850 | 8.440 | 131,700 | +0.60(+7.65%) |
Aug 15, 2003 | 8.020 | 8.060 | 7.810 | 7.840 | 56,200 | -0.18(-2.24%) |
Aug 14, 2003 | 8.070 | 8.110 | 7.870 | 8.020 | 157,300 | +0.05(+0.63%) |
Aug 13, 2003 | 8.450 | 8.500 | 7.950 | 7.970 | 454,100 | -0.48(-5.68%) |
Aug 12, 2003 | 8.690 | 8.750 | 8.350 | 8.450 | 193,000 | -0.29(-3.32%) |
Aug 11, 2003 | 8.500 | 8.993 | 8.500 | 8.740 | 54,900 | +0.27(+3.19%) |
Aug 08, 2003 | 8.690 | 8.870 | 8.380 | 8.470 | 91,500 | -0.21(-2.42%) |
Aug 07, 2003 | 8.630 | 8.870 | 8.180 | 8.680 | 110,400 | +0.09(+1.05%) |
Aug 06, 2003 | 9.180 | 9.550 | 8.590 | 8.590 | 312,500 | -0.48(-5.29%) |
Aug 05, 2003 | 9.660 | 9.660 | 8.840 | 9.070 | 129,100 | -0.11(-1.20%) |
Aug 04, 2003 | 9.500 | 9.500 | 9.100 | 9.180 | 120,500 | -0.22(-2.34%) |
Aug 01, 2003 | 9.380 | 9.479 | 9.370 | 9.400 | 330,950 | +0.08(+0.86%) |
Jul 31, 2003 | 9.200 | 9.400 | 9.020 | 9.320 | 115,800 | +0.00(+0.00%) |
Jul 30, 2003 | 9.550 | 10.14 | 9.130 | 9.320 | 137,900 | -0.18(-1.89%) |
Jul 29, 2003 | 9.770 | 9.780 | 9.440 | 9.500 | 159,000 | -0.10(-1.04%) |
Jul 28, 2003 | 9.240 | 9.700 | 9.100 | 9.600 | 170,300 | +0.39(+4.23%) |
Jul 25, 2003 | 9.070 | 9.260 | 9.020 | 9.210 | 23,900 | +0.11(+1.21%) |
Jul 24, 2003 | 9.390 | 9.700 | 9.100 | 9.100 | 135,800 | -0.30(-3.19%) |
Jul 23, 2003 | 9.040 | 9.456 | 8.830 | 9.400 | 193,300 | +0.47(+5.26%) |
Jul 22, 2003 | 9.310 | 9.310 | 8.930 | 8.930 | 88,000 | -0.32(-3.46%) |
Jul 21, 2003 | 9.400 | 9.400 | 9.080 | 9.250 | 40,000 | -0.15(-1.60%) |
Jul 18, 2003 | 9.450 | 9.510 | 9.200 | 9.400 | 117,400 | -0.08(-0.84%) |
Jul 17, 2003 | 9.700 | 9.700 | 9.440 | 9.480 | 273,400 | -0.26(-2.67%) |
Jul 16, 2003 | 9.650 | 9.750 | 9.313 | 9.740 | 272,700 | +0.08(+0.83%) |
Jul 15, 2003 | 9.050 | 9.660 | 9.010 | 9.660 | 144,300 | +0.56(+6.15%) |
Jul 14, 2003 | 9.200 | 9.200 | 9.020 | 9.100 | 138,400 | -0.05(-0.55%) |
Jul 11, 2003 | 9.020 | 9.390 | 9.020 | 9.150 | 205,000 | +0.15(+1.67%) |
Jul 10, 2003 | 9.150 | 9.200 | 8.730 | 9.000 | 102,400 | -0.23(-2.49%) |
Jul 09, 2003 | 9.150 | 9.440 | 8.950 | 9.230 | 275,700 | -0.02(-0.22%) |
Jul 08, 2003 | 8.500 | 9.270 | 8.500 | 9.250 | 1,529,100 | +0.61(+7.06%) |
Jul 07, 2003 | 8.600 | 8.650 | 8.390 | 8.640 | 143,600 | +0.26(+3.10%) |
Jul 03, 2003 | 8.450 | 8.500 | 8.300 | 8.380 | 15,000 | +0.02(+0.24%) |
Jul 02, 2003 | 8.200 | 8.480 | 8.050 | 8.360 | 56,302 | +0.25(+3.08%) |