Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.465 | 9.565 | 9.389 | 9.415 | 5,800 | +0.01(+0.14%) |
Oct 30, 2003 | 9.532 | 9.402 | 9.382 | 9.402 | 12,802 | -0.13(-1.36%) |
Oct 29, 2003 | 9.562 | 9.612 | 9.432 | 9.532 | 17,278 | -0.08(-0.87%) |
Oct 28, 2003 | 9.532 | 9.615 | 9.482 | 9.615 | 8,801 | +0.28(+2.96%) |
Oct 27, 2003 | 9.415 | 9.422 | 9.332 | 9.339 | 9,801 | +0.07(+0.72%) |
Oct 24, 2003 | 9.275 | 9.365 | 9.272 | 9.272 | 17,202 | -0.00(-0.04%) |
Oct 23, 2003 | 9.275 | 9.392 | 9.275 | 9.275 | 8,001 | +0.00(+0.04%) |
Oct 22, 2003 | 9.272 | 9.299 | 9.272 | 9.272 | 11,201 | -0.00(-0.04%) |
Oct 21, 2003 | 9.465 | 9.465 | 9.275 | 9.275 | 4,200 | -0.12(-1.24%) |
Oct 20, 2003 | 9.492 | 9.492 | 9.272 | 9.392 | 2,400 | +0.01(+0.11%) |
Oct 17, 2003 | 9.582 | 9.582 | 9.382 | 9.382 | 3,800 | -0.23(-2.39%) |
Oct 16, 2003 | 9.565 | 9.612 | 9.612 | 9.612 | 800 | +0.05(+0.49%) |
Oct 15, 2003 | 9.392 | 9.615 | 9.392 | 9.565 | 1,606 | +0.02(+0.21%) |
Oct 14, 2003 | 9.518 | 9.615 | 9.429 | 9.545 | 3,800 | +0.11(+1.20%) |
Oct 13, 2003 | 9.528 | 9.532 | 9.432 | 9.432 | 3,200 | -0.09(-0.91%) |
Oct 10, 2003 | 9.432 | 9.518 | 9.322 | 9.518 | 3,546 | +0.13(+1.38%) |
Oct 09, 2003 | 9.365 | 9.405 | 9.309 | 9.389 | 19,203 | +0.08(+0.82%) |
Oct 08, 2003 | 9.329 | 9.345 | 9.265 | 9.312 | 25,804 | -0.05(-0.53%) |
Oct 07, 2003 | 9.349 | 9.382 | 9.322 | 9.362 | 26,204 | -0.02(-0.21%) |
Oct 06, 2003 | 9.329 | 9.385 | 9.329 | 9.382 | 4,600 | +0.05(+0.54%) |
Oct 03, 2003 | 9.332 | 9.365 | 9.315 | 9.332 | 4,800 | -0.00(-0.04%) |
Oct 02, 2003 | 9.332 | 9.349 | 9.312 | 9.335 | 6,042 | -0.06(-0.64%) |
Oct 01, 2003 | 9.269 | 9.405 | 9.269 | 9.395 | 9,307 | +0.12(+1.33%) |
Sep 30, 2003 | 9.265 | 9.299 | 9.265 | 9.272 | 10,749 | -0.04(-0.39%) |
Sep 29, 2003 | 9.329 | 9.329 | 9.295 | 9.309 | 1,400 | -0.01(-0.07%) |
Sep 26, 2003 | 9.252 | 9.325 | 9.249 | 9.315 | 10,841 | +0.05(+0.58%) |
Sep 25, 2003 | 9.249 | 9.282 | 9.215 | 9.262 | 8,601 | -0.00(-0.04%) |
Sep 24, 2003 | 9.335 | 9.309 | 9.262 | 9.265 | 8,001 | -0.07(-0.75%) |
Sep 23, 2003 | 9.282 | 9.365 | 9.195 | 9.335 | 3,000 | +0.05(+0.57%) |
Sep 22, 2003 | 9.242 | 9.498 | 9.189 | 9.282 | 17,802 | -0.19(-1.97%) |
Sep 19, 2003 | 9.315 | 9.469 | 9.315 | 9.469 | 7,975 | +0.05(+0.53%) |
Sep 18, 2003 | 9.275 | 9.449 | 9.252 | 9.419 | 10,401 | +0.03(+0.32%) |
Sep 17, 2003 | 9.345 | 9.399 | 9.315 | 9.389 | 4,800 | -0.11(-1.16%) |
Sep 16, 2003 | 9.332 | 9.538 | 9.332 | 9.498 | 20,203 | +0.12(+1.28%) |
Sep 15, 2003 | 9.482 | 9.648 | 9.332 | 9.379 | 6,801 | -0.05(-0.53%) |
Sep 12, 2003 | 9.528 | 9.528 | 9.279 | 9.429 | 7,401 | -0.10(-1.08%) |
Sep 11, 2003 | 9.399 | 9.658 | 9.365 | 9.532 | 3,600 | +0.28(+2.99%) |
Sep 10, 2003 | 9.385 | 9.389 | 9.242 | 9.255 | 7,201 | -0.36(-3.74%) |
Sep 09, 2003 | 9.532 | 9.615 | 9.482 | 9.615 | 2,800 | +0.07(+0.70%) |
Sep 08, 2003 | 9.635 | 9.635 | 9.548 | 9.548 | 3,400 | -0.08(-0.83%) |
Sep 05, 2003 | 9.648 | 9.648 | 9.332 | 9.628 | 4,000 | +0.09(+0.98%) |
Sep 04, 2003 | 9.662 | 9.662 | 9.339 | 9.535 | 6,200 | -0.13(-1.31%) |
Sep 03, 2003 | 9.495 | 9.662 | 9.242 | 9.662 | 14,402 | +0.16(+1.72%) |
Sep 02, 2003 | 9.515 | 9.532 | 9.242 | 9.498 | 9,801 | +0.25(+2.74%) |
Aug 29, 2003 | 9.518 | 9.548 | 9.245 | 9.245 | 4,200 | -0.42(-4.34%) |
Aug 28, 2003 | 9.132 | 9.665 | 9.132 | 9.665 | 33,005 | +0.53(+5.84%) |
Aug 27, 2003 | 9.662 | 9.662 | 9.082 | 9.132 | 52,008 | -0.40(-4.20%) |
Aug 26, 2003 | 9.538 | 9.538 | 9.229 | 9.532 | 10,601 | +0.13(+1.42%) |
Aug 25, 2003 | 9.452 | 9.452 | 9.232 | 9.399 | 4,400 | +0.13(+1.37%) |
Aug 22, 2003 | 9.665 | 9.665 | 9.249 | 9.272 | 16,202 | -0.39(-4.04%) |
Aug 21, 2003 | 9.665 | 9.665 | 9.249 | 9.662 | 7,401 | +0.16(+1.65%) |
Aug 20, 2003 | 9.665 | 9.665 | 9.502 | 9.505 | 8,601 | -0.15(-1.59%) |
Aug 19, 2003 | 9.665 | 9.672 | 9.275 | 9.658 | 13,602 | +0.06(+0.62%) |
Aug 18, 2003 | 9.332 | 9.598 | 9.329 | 9.598 | 22,603 | +0.27(+2.86%) |
Aug 15, 2003 | 9.332 | 9.332 | 9.332 | 9.332 | 3,000 | -0.03(-0.36%) |
Aug 14, 2003 | 9.465 | 9.465 | 9.315 | 9.365 | 25,604 | -0.10(-1.06%) |
Aug 13, 2003 | 9.662 | 9.662 | 9.465 | 9.465 | 9,801 | -0.19(-2.00%) |
Aug 12, 2003 | 9.662 | 9.662 | 9.532 | 9.658 | 6,801 | -0.01(-0.07%) |
Aug 11, 2003 | 9.532 | 9.665 | 9.498 | 9.665 | 51,808 | +0.31(+3.31%) |
Aug 08, 2003 | 9.562 | 9.562 | 9.325 | 9.355 | 3,800 | -0.21(-2.16%) |
Aug 07, 2003 | 9.395 | 9.565 | 9.315 | 9.562 | 4,400 | +0.25(+2.65%) |
Aug 06, 2003 | 9.315 | 9.498 | 9.315 | 9.315 | 7,201 | -0.27(-2.78%) |
Aug 05, 2003 | 9.315 | 9.598 | 9.315 | 9.582 | 5,400 | +0.00(+0.00%) |
Aug 04, 2003 | 9.648 | 9.648 | 9.315 | 9.582 | 8,201 | +0.07(+0.77%) |