Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.621 | 9.621 | 9.533 | 9.674 | 123,260 | +0.10(+1.00%) |
Oct 30, 2003 | 9.572 | 9.657 | 9.540 | 9.579 | 89,052 | +0.02(+0.22%) |
Oct 29, 2003 | 9.427 | 9.558 | 9.377 | 9.558 | 133,155 | +0.08(+0.82%) |
Oct 28, 2003 | 9.303 | 9.459 | 9.289 | 9.480 | 132,872 | +0.21(+2.29%) |
Oct 27, 2003 | 9.289 | 9.395 | 9.200 | 9.268 | 105,449 | +0.01(+0.15%) |
Oct 24, 2003 | 9.232 | 9.282 | 9.232 | 9.253 | 71,242 | -0.00(-0.04%) |
Oct 23, 2003 | 9.108 | 9.310 | 9.080 | 9.257 | 86,225 | +0.15(+1.63%) |
Oct 22, 2003 | 9.374 | 9.374 | 9.108 | 9.108 | 113,931 | -0.29(-3.09%) |
Oct 21, 2003 | 9.554 | 9.628 | 9.314 | 9.398 | 94,141 | -0.17(-1.81%) |
Oct 20, 2003 | 9.522 | 9.572 | 9.505 | 9.572 | 60,499 | +0.05(+0.56%) |
Oct 17, 2003 | 9.681 | 9.681 | 9.515 | 9.519 | 58,803 | -0.05(-0.52%) |
Oct 16, 2003 | 9.650 | 9.650 | 9.536 | 9.568 | 46,081 | -0.11(-1.10%) |
Oct 15, 2003 | 9.738 | 9.766 | 9.604 | 9.674 | 42,123 | -0.02(-0.18%) |
Oct 14, 2003 | 9.727 | 9.816 | 9.710 | 9.692 | 73,786 | -0.07(-0.72%) |
Oct 13, 2003 | 9.536 | 9.763 | 9.536 | 9.763 | 118,171 | +0.23(+2.41%) |
Oct 10, 2003 | 9.540 | 9.611 | 9.441 | 9.533 | 52,300 | +0.01(+0.11%) |
Oct 09, 2003 | 9.869 | 9.904 | 9.409 | 9.522 | 184,608 | -0.35(-3.51%) |
Oct 08, 2003 | 9.791 | 9.869 | 9.692 | 9.869 | 173,017 | +0.05(+0.54%) |
Oct 07, 2003 | 9.550 | 9.816 | 9.550 | 9.816 | 173,582 | +0.22(+2.29%) |
Oct 06, 2003 | 9.483 | 9.727 | 9.483 | 9.596 | 132,589 | +0.08(+0.86%) |
Oct 03, 2003 | 9.345 | 9.533 | 9.345 | 9.515 | 150,400 | +0.19(+2.09%) |
Oct 02, 2003 | 9.299 | 9.370 | 9.275 | 9.321 | 70,676 | -0.02(-0.23%) |
Oct 01, 2003 | 9.165 | 9.363 | 9.165 | 9.342 | 123,825 | +0.21(+2.32%) |
Sep 30, 2003 | 9.179 | 9.229 | 9.126 | 9.130 | 93,858 | -0.05(-0.54%) |
Sep 29, 2003 | 9.038 | 9.214 | 9.038 | 9.179 | 110,255 | +0.14(+1.57%) |
Sep 26, 2003 | 9.126 | 9.183 | 9.038 | 9.038 | 56,258 | -0.05(-0.51%) |
Sep 25, 2003 | 9.250 | 9.268 | 9.084 | 9.084 | 86,791 | -0.17(-1.80%) |
Sep 24, 2003 | 9.268 | 9.285 | 9.268 | 9.250 | 73,786 | -0.04(-0.38%) |
Sep 23, 2003 | 9.264 | 9.285 | 9.236 | 9.285 | 80,571 | +0.02(+0.23%) |
Sep 22, 2003 | 9.289 | 9.289 | 9.197 | 9.264 | 124,391 | -0.04(-0.46%) |
Sep 19, 2003 | 9.268 | 9.338 | 9.257 | 9.306 | 83,964 | +0.06(+0.61%) |
Sep 18, 2003 | 9.250 | 9.282 | 9.232 | 9.250 | 67,567 | +0.04(+0.46%) |
Sep 17, 2003 | 9.250 | 9.250 | 9.207 | 9.207 | 61,064 | -0.06(-0.65%) |
Sep 16, 2003 | 9.123 | 9.268 | 9.204 | 9.268 | 82,267 | +0.15(+1.59%) |
Sep 15, 2003 | 9.161 | 9.229 | 9.123 | 9.123 | 75,765 | -0.07(-0.81%) |
Sep 12, 2003 | 9.179 | 9.232 | 9.115 | 9.197 | 58,237 | -0.06(-0.69%) |
Sep 11, 2003 | 9.126 | 9.264 | 9.126 | 9.260 | 52,018 | +0.13(+1.47%) |
Sep 10, 2003 | 9.268 | 9.268 | 9.108 | 9.126 | 154,358 | -0.16(-1.68%) |
Sep 09, 2003 | 9.211 | 9.282 | 9.179 | 9.282 | 95,555 | +0.10(+1.12%) |
Sep 08, 2003 | 9.186 | 9.264 | 9.133 | 9.179 | 73,221 | -0.01(-0.08%) |
Sep 05, 2003 | 9.144 | 9.214 | 9.126 | 9.186 | 55,976 | -0.03(-0.35%) |
Sep 04, 2003 | 9.299 | 9.299 | 9.211 | 9.218 | 151,531 | -0.06(-0.69%) |
Sep 03, 2003 | 9.073 | 9.303 | 9.020 | 9.282 | 94,989 | +0.21(+2.30%) |
Sep 02, 2003 | 8.977 | 9.073 | 8.882 | 9.073 | 145,311 | +0.16(+1.79%) |
Aug 29, 2003 | 9.200 | 9.204 | 8.914 | 8.914 | 168,776 | -0.27(-2.93%) |
Aug 28, 2003 | 9.161 | 9.200 | 9.091 | 9.183 | 109,973 | -0.00(-0.04%) |
Aug 27, 2003 | 9.108 | 9.200 | 9.062 | 9.186 | 75,200 | +0.08(+0.93%) |
Aug 26, 2003 | 9.105 | 9.112 | 8.967 | 9.101 | 137,678 | +0.05(+0.51%) |
Aug 25, 2003 | 9.055 | 9.108 | 8.949 | 9.055 | 83,681 | -0.06(-0.62%) |
Aug 22, 2003 | 9.250 | 9.250 | 9.108 | 9.112 | 121,564 | -0.19(-2.02%) |
Aug 21, 2003 | 9.317 | 9.321 | 9.278 | 9.299 | 50,604 | -0.01(-0.08%) |
Aug 20, 2003 | 9.257 | 9.317 | 9.232 | 9.306 | 72,090 | +0.07(+0.80%) |
Aug 19, 2003 | 9.275 | 9.314 | 9.172 | 9.232 | 115,062 | -0.04(-0.46%) |
Aug 18, 2003 | 9.338 | 9.338 | 9.232 | 9.275 | 111,952 | +0.01(+0.08%) |
Aug 15, 2003 | 9.232 | 9.306 | 9.179 | 9.268 | 70,111 | +0.07(+0.77%) |
Aug 14, 2003 | 9.222 | 9.250 | 9.158 | 9.197 | 74,634 | -0.02(-0.27%) |
Aug 13, 2003 | 9.197 | 9.250 | 9.197 | 9.222 | 56,824 | +0.02(+0.27%) |
Aug 12, 2003 | 9.140 | 9.197 | 9.123 | 9.197 | 76,048 | +0.07(+0.81%) |
Aug 11, 2003 | 9.073 | 9.126 | 9.023 | 9.123 | 72,655 | -0.00(-0.04%) |
Aug 08, 2003 | 9.250 | 9.250 | 9.108 | 9.126 | 89,901 | -0.08(-0.85%) |
Aug 07, 2003 | 9.282 | 9.282 | 9.108 | 9.204 | 131,459 | -0.03(-0.34%) |
Aug 06, 2003 | 9.278 | 9.310 | 9.200 | 9.236 | 307,868 | -0.01(-0.15%) |
Aug 05, 2003 | 9.197 | 9.250 | 9.041 | 9.250 | 835,966 | -0.04(-0.38%) |
Aug 04, 2003 | 9.780 | 9.780 | 9.268 | 9.285 | 173,017 | -0.54(-5.47%) |