Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.427 | 9.427 | 9.385 | 9.385 | 214,678 | -0.10(-1.05%) |
Oct 30, 2003 | 9.427 | 9.484 | 9.427 | 9.484 | 10,283 | +0.09(+0.98%) |
Oct 29, 2003 | 9.456 | 9.463 | 9.378 | 9.392 | 449,359 | -0.04(-0.45%) |
Oct 28, 2003 | 9.364 | 9.435 | 9.364 | 9.435 | 436,540 | +0.07(+0.76%) |
Oct 27, 2003 | 9.321 | 9.371 | 9.314 | 9.364 | 174,249 | +0.04(+0.38%) |
Oct 24, 2003 | 9.406 | 9.406 | 9.293 | 9.328 | 99,591 | -0.07(-0.76%) |
Oct 23, 2003 | 9.442 | 9.442 | 9.356 | 9.399 | 46,203 | -0.07(-0.75%) |
Oct 22, 2003 | 9.477 | 9.513 | 9.420 | 9.470 | 249,612 | +0.08(+0.83%) |
Oct 21, 2003 | 9.378 | 9.449 | 9.356 | 9.392 | 104,944 | +0.02(+0.23%) |
Oct 20, 2003 | 9.335 | 9.406 | 9.335 | 9.371 | 351,035 | -0.03(-0.30%) |
Oct 17, 2003 | 9.498 | 9.498 | 9.349 | 9.399 | 44,513 | -0.04(-0.38%) |
Oct 16, 2003 | 9.399 | 9.484 | 9.399 | 9.435 | 56,345 | -0.01(-0.08%) |
Oct 15, 2003 | 9.392 | 9.463 | 9.392 | 9.442 | 258,628 | +0.05(+0.53%) |
Oct 14, 2003 | 9.300 | 9.392 | 9.278 | 9.392 | 11,673,900 | +0.09(+0.99%) |
Oct 13, 2003 | 9.229 | 9.229 | 9.229 | 9.300 | 67,051 | +0.01(+0.08%) |
Oct 10, 2003 | 9.229 | 9.285 | 9.229 | 9.293 | 540,217 | +0.16(+1.71%) |
Oct 09, 2003 | 9.172 | 9.200 | 9.172 | 9.136 | 51,415 | +0.09(+0.94%) |
Oct 08, 2003 | 9.193 | 9.193 | 9.051 | 9.051 | 326,102 | -0.11(-1.24%) |
Oct 07, 2003 | 9.200 | 9.200 | 9.165 | 9.165 | 36,061 | +0.11(+1.25%) |
Oct 06, 2003 | 9.009 | 9.016 | 8.952 | 9.051 | 280,602 | +0.02(+0.24%) |
Oct 03, 2003 | 9.073 | 9.094 | 9.030 | 9.030 | 181,152 | +0.01(+0.08%) |
Oct 02, 2003 | 9.023 | 9.044 | 9.002 | 9.023 | 916,185 | +0.11(+1.27%) |
Oct 01, 2003 | 8.931 | 8.931 | 8.909 | 8.909 | 18,453 | +0.10(+1.13%) |
Sep 30, 2003 | 8.838 | 8.838 | 8.810 | 8.810 | 23,806 | -0.04(-0.48%) |
Sep 29, 2003 | 8.803 | 8.852 | 8.803 | 8.852 | 36,765 | +0.06(+0.65%) |
Sep 26, 2003 | 8.810 | 8.867 | 8.796 | 8.796 | 262,149 | -0.23(-2.52%) |
Sep 25, 2003 | 9.073 | 9.073 | 9.002 | 9.023 | 25,637 | -0.04(-0.39%) |
Sep 24, 2003 | 9.009 | 9.101 | 9.009 | 9.058 | 411,748 | -0.01(-0.16%) |
Sep 23, 2003 | 8.987 | 9.073 | 8.980 | 9.073 | 15,354 | +0.06(+0.71%) |
Sep 22, 2003 | 9.030 | 9.030 | 9.030 | 9.009 | 240,315 | -0.01(-0.08%) |
Sep 19, 2003 | 9.058 | 9.115 | 9.016 | 9.016 | 249,190 | +0.09(+1.03%) |
Sep 18, 2003 | 8.931 | 9.030 | 8.916 | 8.923 | 289,900 | -0.02(-0.24%) |
Sep 17, 2003 | 8.909 | 8.994 | 8.909 | 8.945 | 75,644 | +0.06(+0.72%) |
Sep 16, 2003 | 8.909 | 8.966 | 8.867 | 8.881 | 44,935 | -0.05(-0.56%) |
Sep 15, 2003 | 8.952 | 8.952 | 8.852 | 8.931 | 41,273 | -0.04(-0.47%) |
Sep 12, 2003 | 8.909 | 8.973 | 8.838 | 8.973 | 52,260 | +0.17(+1.94%) |
Sep 11, 2003 | 8.909 | 8.909 | 8.803 | 8.803 | 4,468,517 | -0.11(-1.27%) |
Sep 10, 2003 | 8.931 | 8.945 | 8.916 | 8.916 | 113,396 | -0.06(-0.63%) |
Sep 09, 2003 | 8.994 | 9.016 | 8.874 | 8.973 | 22,256 | -0.04(-0.39%) |
Sep 08, 2003 | 8.888 | 9.009 | 8.888 | 9.009 | 35,216 | +0.12(+1.36%) |
Sep 05, 2003 | 8.874 | 8.938 | 8.867 | 8.888 | 67,615 | -0.06(-0.63%) |
Sep 04, 2003 | 8.824 | 8.945 | 8.824 | 8.945 | 144,527 | +0.16(+1.78%) |
Sep 03, 2003 | 8.710 | 8.867 | 8.710 | 8.789 | 24,369 | +0.07(+0.81%) |
Sep 02, 2003 | 8.718 | 8.767 | 8.668 | 8.718 | 346,809 | -0.03(-0.32%) |
Aug 29, 2003 | 8.625 | 8.767 | 8.625 | 8.746 | 1,244,541 | +0.09(+1.07%) |
Aug 28, 2003 | 8.597 | 8.668 | 8.554 | 8.654 | 20,143 | +0.12(+1.41%) |
Aug 27, 2003 | 8.561 | 8.611 | 8.519 | 8.533 | 36,906 | -0.03(-0.33%) |
Aug 26, 2003 | 8.483 | 8.583 | 8.483 | 8.561 | 658,261 | +0.06(+0.75%) |
Aug 25, 2003 | 8.561 | 8.561 | 8.490 | 8.498 | 2,604,874 | -0.06(-0.75%) |
Aug 22, 2003 | 8.590 | 8.625 | 8.483 | 8.561 | 51,979 | -0.04(-0.41%) |
Aug 21, 2003 | 8.533 | 8.611 | 8.533 | 8.597 | 24,651 | +0.01(+0.17%) |
Aug 20, 2003 | 8.519 | 8.590 | 8.519 | 8.583 | 26,341 | +0.00(+0.00%) |
Aug 19, 2003 | 8.554 | 8.604 | 8.554 | 8.583 | 74,658 | +0.03(+0.33%) |
Aug 18, 2003 | 8.568 | 8.647 | 8.512 | 8.554 | 6,971,265 | +0.00(+0.00%) |
Aug 15, 2003 | 8.554 | 8.554 | 8.554 | 8.554 | 563 | +0.04(+0.42%) |
Aug 14, 2003 | 8.583 | 8.590 | 8.519 | 8.519 | 31,272 | -0.02(-0.25%) |
Aug 13, 2003 | 8.519 | 8.583 | 8.512 | 8.540 | 29,018 | +0.02(+0.25%) |
Aug 12, 2003 | 8.448 | 8.519 | 8.448 | 8.519 | 25,637 | +0.02(+0.25%) |
Aug 11, 2003 | 8.377 | 8.498 | 8.377 | 8.498 | 19,721 | +0.16(+1.87%) |
Aug 08, 2003 | 8.235 | 8.356 | 8.235 | 8.341 | 18,735 | +0.11(+1.38%) |
Aug 07, 2003 | 8.157 | 8.228 | 8.157 | 8.228 | 845 | +0.11(+1.31%) |
Aug 06, 2003 | 8.221 | 8.221 | 8.100 | 8.121 | 58,177 | -0.06(-0.78%) |
Aug 05, 2003 | 8.235 | 8.306 | 8.185 | 8.185 | 33,807 | -0.01(-0.17%) |
Aug 04, 2003 | 8.306 | 8.306 | 8.185 | 8.199 | 72,968 | -0.13(-1.53%) |