Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.960 | 9.947 | 9.769 | 9.815 | 3,426,316 | -0.15(-1.46%) |
Oct 30, 2003 | 9.723 | 10.07 | 9.663 | 9.960 | 7,134,318 | +0.49(+5.15%) |
Oct 29, 2003 | 9.320 | 9.597 | 9.267 | 9.472 | 2,423,133 | +0.15(+1.63%) |
Oct 28, 2003 | 9.201 | 9.347 | 9.201 | 9.320 | 5,393,719 | +0.21(+2.32%) |
Oct 27, 2003 | 8.990 | 9.168 | 8.990 | 9.109 | 2,442,236 | +0.17(+1.92%) |
Oct 24, 2003 | 8.984 | 9.023 | 8.878 | 8.938 | 2,973,011 | -0.11(-1.24%) |
Oct 23, 2003 | 8.984 | 9.234 | 8.905 | 9.050 | 2,159,943 | +0.00(+0.00%) |
Oct 22, 2003 | 9.168 | 9.168 | 9.004 | 9.050 | 2,647,966 | -0.20(-2.21%) |
Oct 21, 2003 | 9.102 | 9.314 | 9.076 | 9.254 | 7,982,407 | +0.09(+1.01%) |
Oct 20, 2003 | 9.234 | 9.234 | 9.037 | 9.162 | 3,038,202 | -0.11(-1.14%) |
Oct 17, 2003 | 9.439 | 9.439 | 9.241 | 9.267 | 3,086,110 | -0.18(-1.89%) |
Oct 16, 2003 | 9.815 | 9.670 | 9.412 | 9.445 | 7,687,229 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.769 | 9.815 | 9,282,589 | -0.30(-3.00%) |
Oct 14, 2003 | 9.432 | 10.05 | 9.327 | 10.12 | 12,051,689 | +0.71(+7.57%) |
Oct 13, 2003 | 9.248 | 9.412 | 9.201 | 9.406 | 2,692,993 | +0.19(+2.08%) |
Oct 10, 2003 | 9.201 | 9.314 | 9.182 | 9.215 | 3,054,121 | -0.01(-0.07%) |
Oct 09, 2003 | 9.201 | 9.347 | 9.175 | 9.221 | 2,544,115 | +0.15(+1.67%) |
Oct 08, 2003 | 9.221 | 9.221 | 9.070 | 9.070 | 6,023,343 | -0.17(-1.86%) |
Oct 07, 2003 | 9.241 | 9.248 | 9.155 | 9.241 | 5,900,086 | +0.00(+0.00%) |
Oct 06, 2003 | 9.215 | 9.307 | 9.201 | 9.241 | 1,644,328 | -0.02(-0.21%) |
Oct 03, 2003 | 9.300 | 9.399 | 9.228 | 9.261 | 5,133,713 | +0.03(+0.29%) |
Oct 02, 2003 | 9.380 | 9.432 | 9.215 | 9.234 | 5,044,114 | -0.26(-2.71%) |
Oct 01, 2003 | 9.360 | 9.558 | 9.347 | 9.492 | 2,188,749 | +0.18(+1.91%) |
Sep 30, 2003 | 9.168 | 9.333 | 9.155 | 9.314 | 2,582,320 | +0.15(+1.58%) |
Sep 29, 2003 | 9.168 | 9.294 | 9.109 | 9.168 | 2,017,433 | +0.00(+0.00%) |
Sep 26, 2003 | 9.254 | 9.314 | 9.037 | 9.168 | 3,573,830 | -0.15(-1.63%) |
Sep 25, 2003 | 9.518 | 9.544 | 9.314 | 9.320 | 3,135,837 | -0.18(-1.87%) |
Sep 24, 2003 | 9.650 | 9.729 | 9.439 | 9.498 | 4,151,149 | -0.33(-3.36%) |
Sep 23, 2003 | 9.868 | 9.854 | 9.716 | 9.828 | 2,313,976 | -0.04(-0.40%) |
Sep 22, 2003 | 9.795 | 9.874 | 9.696 | 9.868 | 5,792,900 | -0.05(-0.47%) |
Sep 19, 2003 | 9.729 | 9.914 | 9.716 | 9.914 | 3,041,083 | +0.18(+1.90%) |
Sep 18, 2003 | 9.643 | 9.736 | 9.571 | 9.729 | 3,111,732 | -0.12(-1.21%) |
Sep 17, 2003 | 9.881 | 10.01 | 9.802 | 9.848 | 2,398,876 | -0.03(-0.33%) |
Sep 16, 2003 | 9.841 | 9.894 | 9.729 | 9.881 | 2,350,362 | +0.13(+1.35%) |
Sep 15, 2003 | 9.848 | 9.848 | 9.729 | 9.749 | 2,228,318 | -0.07(-0.67%) |
Sep 12, 2003 | 9.861 | 9.894 | 9.624 | 9.815 | 4,087,929 | -0.13(-1.33%) |
Sep 11, 2003 | 9.736 | 9.960 | 9.690 | 9.947 | 5,056,697 | +0.22(+2.24%) |
Sep 10, 2003 | 10.000 | 10.06 | 9.716 | 9.729 | 3,346,571 | -0.26(-2.64%) |
Sep 09, 2003 | 10.16 | 10.16 | 9.920 | 9.993 | 6,287,594 | -0.16(-1.62%) |
Sep 08, 2003 | 10.18 | 10.33 | 10.15 | 10.16 | 3,741,355 | -0.01(-0.06%) |
Sep 05, 2003 | 10.16 | 10.30 | 9.986 | 10.16 | 4,958,152 | +0.01(+0.06%) |
Sep 04, 2003 | 10.17 | 10.19 | 10.05 | 10.16 | 4,516,067 | -0.01(-0.13%) |
Sep 03, 2003 | 10.18 | 10.24 | 10.09 | 10.17 | 3,916,461 | -0.01(-0.13%) |
Sep 02, 2003 | 10.07 | 10.18 | 9.861 | 10.18 | 5,268,492 | +0.19(+1.91%) |
Aug 29, 2003 | 9.894 | 10.05 | 9.887 | 9.993 | 2,407,063 | +0.11(+1.07%) |
Aug 28, 2003 | 9.723 | 9.901 | 9.610 | 9.887 | 9,806,239 | +0.26(+2.67%) |
Aug 27, 2003 | 9.366 | 9.663 | 9.300 | 9.630 | 5,924,647 | +0.16(+1.67%) |
Aug 26, 2003 | 9.406 | 9.492 | 9.215 | 9.472 | 5,944,052 | +0.03(+0.35%) |
Aug 25, 2003 | 9.234 | 9.485 | 9.168 | 9.439 | 3,287,596 | +0.16(+1.78%) |
Aug 22, 2003 | 9.254 | 9.412 | 9.241 | 9.274 | 3,176,923 | +0.11(+1.22%) |
Aug 21, 2003 | 8.977 | 9.162 | 8.977 | 9.162 | 5,889,625 | +0.17(+1.91%) |
Aug 20, 2003 | 8.898 | 9.037 | 8.839 | 8.990 | 5,419,492 | +0.02(+0.22%) |
Aug 19, 2003 | 8.951 | 9.063 | 8.872 | 8.971 | 4,146,449 | +0.01(+0.15%) |
Aug 18, 2003 | 9.037 | 9.076 | 8.944 | 8.957 | 3,216,340 | -0.07(-0.73%) |
Aug 15, 2003 | 8.984 | 9.070 | 8.964 | 9.023 | 1,350,514 | +0.07(+0.81%) |
Aug 14, 2003 | 8.878 | 8.977 | 8.713 | 8.951 | 5,527,891 | +0.13(+1.50%) |
Aug 13, 2003 | 9.030 | 9.030 | 8.727 | 8.819 | 12,781,373 | -0.22(-2.41%) |
Aug 12, 2003 | 8.839 | 9.050 | 8.608 | 9.037 | 3,859,760 | +0.26(+3.01%) |
Aug 11, 2003 | 8.839 | 8.891 | 8.674 | 8.773 | 3,120,980 | -0.03(-0.37%) |
Aug 08, 2003 | 8.898 | 9.023 | 8.720 | 8.806 | 3,617,947 | +0.00(+0.00%) |
Aug 07, 2003 | 8.773 | 8.924 | 8.667 | 8.806 | 2,932,987 | +0.03(+0.38%) |
Aug 06, 2003 | 8.905 | 8.951 | 8.740 | 8.773 | 1,404,941 | -0.22(-2.42%) |
Aug 05, 2003 | 8.997 | 9.102 | 8.852 | 8.990 | 2,155,395 | +0.01(+0.15%) |
Aug 04, 2003 | 9.070 | 9.168 | 8.891 | 8.977 | 8,075,039 | -0.09(-1.02%) |