Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.845 | 9.845 | 9.800 | 9.800 | 205,578 | -0.10(-1.05%) |
Oct 30, 2003 | 9.845 | 9.904 | 9.845 | 9.904 | 9,847 | +0.10(+0.98%) |
Oct 29, 2003 | 9.874 | 9.882 | 9.793 | 9.808 | 430,312 | -0.04(-0.45%) |
Oct 28, 2003 | 9.778 | 9.852 | 9.778 | 9.852 | 418,037 | +0.07(+0.76%) |
Oct 27, 2003 | 9.734 | 9.785 | 9.726 | 9.778 | 166,864 | +0.04(+0.38%) |
Oct 24, 2003 | 9.823 | 9.823 | 9.704 | 9.741 | 95,370 | -0.07(-0.76%) |
Oct 23, 2003 | 9.860 | 9.860 | 9.771 | 9.815 | 44,245 | -0.07(-0.75%) |
Oct 22, 2003 | 9.897 | 9.934 | 9.837 | 9.889 | 239,032 | +0.08(+0.83%) |
Oct 21, 2003 | 9.793 | 9.867 | 9.771 | 9.808 | 100,496 | +0.02(+0.23%) |
Oct 20, 2003 | 9.748 | 9.823 | 9.748 | 9.785 | 336,156 | -0.03(-0.30%) |
Oct 17, 2003 | 9.919 | 9.919 | 9.763 | 9.815 | 42,626 | -0.04(-0.38%) |
Oct 16, 2003 | 9.815 | 9.904 | 9.815 | 9.852 | 53,957 | -0.01(-0.08%) |
Oct 15, 2003 | 9.808 | 9.882 | 9.808 | 9.860 | 247,665 | +0.05(+0.53%) |
Oct 14, 2003 | 9.711 | 9.808 | 9.689 | 9.808 | 11,179,094 | +0.10(+0.99%) |
Oct 13, 2003 | 9.637 | 9.637 | 9.637 | 9.711 | 64,209 | +0.01(+0.08%) |
Oct 10, 2003 | 9.637 | 9.696 | 9.637 | 9.704 | 517,319 | +0.16(+1.71%) |
Oct 09, 2003 | 9.578 | 9.608 | 9.578 | 9.541 | 49,236 | +0.09(+0.94%) |
Oct 08, 2003 | 9.600 | 9.600 | 9.452 | 9.452 | 312,280 | -0.12(-1.24%) |
Oct 07, 2003 | 9.608 | 9.608 | 9.570 | 9.570 | 34,532 | +0.12(+1.25%) |
Oct 06, 2003 | 9.407 | 9.415 | 9.348 | 9.452 | 268,709 | +0.02(+0.24%) |
Oct 03, 2003 | 9.474 | 9.496 | 9.430 | 9.430 | 173,474 | +0.01(+0.08%) |
Oct 02, 2003 | 9.422 | 9.444 | 9.400 | 9.422 | 877,352 | +0.12(+1.27%) |
Oct 01, 2003 | 9.326 | 9.326 | 9.304 | 9.304 | 17,671 | +0.10(+1.13%) |
Sep 30, 2003 | 9.229 | 9.229 | 9.200 | 9.200 | 22,797 | -0.04(-0.48%) |
Sep 29, 2003 | 9.192 | 9.244 | 9.192 | 9.244 | 35,207 | +0.06(+0.65%) |
Sep 26, 2003 | 9.200 | 9.259 | 9.185 | 9.185 | 251,038 | -0.24(-2.52%) |
Sep 25, 2003 | 9.474 | 9.474 | 9.400 | 9.422 | 24,550 | -0.04(-0.39%) |
Sep 24, 2003 | 9.407 | 9.504 | 9.407 | 9.459 | 394,296 | -0.01(-0.16%) |
Sep 23, 2003 | 9.385 | 9.474 | 9.378 | 9.474 | 14,703 | +0.07(+0.71%) |
Sep 22, 2003 | 9.430 | 9.430 | 9.430 | 9.407 | 230,129 | -0.01(-0.08%) |
Sep 19, 2003 | 9.459 | 9.519 | 9.415 | 9.415 | 238,627 | +0.10(+1.03%) |
Sep 18, 2003 | 9.326 | 9.430 | 9.311 | 9.318 | 277,612 | -0.02(-0.24%) |
Sep 17, 2003 | 9.304 | 9.393 | 9.304 | 9.341 | 72,438 | +0.07(+0.72%) |
Sep 16, 2003 | 9.304 | 9.363 | 9.259 | 9.274 | 43,031 | -0.05(-0.56%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.244 | 9.326 | 39,524 | -0.04(-0.47%) |
Sep 12, 2003 | 9.304 | 9.370 | 9.229 | 9.370 | 50,045 | +0.18(+1.94%) |
Sep 11, 2003 | 9.304 | 9.304 | 9.192 | 9.192 | 4,279,116 | -0.12(-1.27%) |
Sep 10, 2003 | 9.326 | 9.341 | 9.311 | 9.311 | 108,589 | -0.06(-0.63%) |
Sep 09, 2003 | 9.393 | 9.415 | 9.267 | 9.370 | 21,313 | -0.04(-0.39%) |
Sep 08, 2003 | 9.281 | 9.407 | 9.281 | 9.407 | 33,723 | +0.13(+1.36%) |
Sep 05, 2003 | 9.267 | 9.333 | 9.259 | 9.281 | 64,749 | -0.06(-0.63%) |
Sep 04, 2003 | 9.215 | 9.341 | 9.215 | 9.341 | 138,401 | +0.16(+1.78%) |
Sep 03, 2003 | 9.096 | 9.259 | 9.096 | 9.178 | 23,336 | +0.07(+0.81%) |
Sep 02, 2003 | 9.103 | 9.155 | 9.052 | 9.103 | 332,109 | -0.03(-0.32%) |
Aug 29, 2003 | 9.007 | 9.155 | 9.007 | 9.133 | 1,191,791 | +0.10(+1.07%) |
Aug 28, 2003 | 8.977 | 9.052 | 8.933 | 9.037 | 19,289 | +0.13(+1.41%) |
Aug 27, 2003 | 8.940 | 8.992 | 8.896 | 8.911 | 35,342 | -0.03(-0.33%) |
Aug 26, 2003 | 8.859 | 8.963 | 8.859 | 8.940 | 630,361 | +0.07(+0.75%) |
Aug 25, 2003 | 8.940 | 8.940 | 8.866 | 8.874 | 2,494,465 | -0.07(-0.75%) |
Aug 22, 2003 | 8.970 | 9.007 | 8.859 | 8.940 | 49,775 | -0.04(-0.41%) |
Aug 21, 2003 | 8.911 | 8.992 | 8.911 | 8.977 | 23,606 | +0.01(+0.17%) |
Aug 20, 2003 | 8.896 | 8.970 | 8.896 | 8.963 | 25,225 | +0.00(+0.00%) |
Aug 19, 2003 | 8.933 | 8.985 | 8.933 | 8.963 | 71,493 | +0.03(+0.33%) |
Aug 18, 2003 | 8.948 | 9.029 | 8.888 | 8.933 | 6,675,783 | +0.00(+0.00%) |
Aug 15, 2003 | 8.933 | 8.933 | 8.933 | 8.933 | 539 | +0.04(+0.42%) |
Aug 14, 2003 | 8.963 | 8.970 | 8.896 | 8.896 | 29,946 | -0.02(-0.25%) |
Aug 13, 2003 | 8.896 | 8.963 | 8.888 | 8.918 | 27,788 | +0.02(+0.25%) |
Aug 12, 2003 | 8.822 | 8.896 | 8.822 | 8.896 | 24,550 | +0.02(+0.25%) |
Aug 11, 2003 | 8.748 | 8.874 | 8.748 | 8.874 | 18,885 | +0.16(+1.87%) |
Aug 08, 2003 | 8.599 | 8.725 | 8.599 | 8.711 | 17,940 | +0.12(+1.38%) |
Aug 07, 2003 | 8.518 | 8.592 | 8.518 | 8.592 | 809 | +0.11(+1.31%) |
Aug 06, 2003 | 8.585 | 8.585 | 8.458 | 8.481 | 55,711 | -0.07(-0.78%) |
Aug 05, 2003 | 8.599 | 8.673 | 8.547 | 8.547 | 32,374 | -0.01(-0.17%) |
Aug 04, 2003 | 8.673 | 8.673 | 8.547 | 8.562 | 69,875 | -0.13(-1.53%) |