Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.401 | 8.892 | 8.401 | 8.569 | 510,887 | +0.08(+0.91%) |
Oct 30, 2003 | 8.504 | 8.537 | 8.407 | 8.491 | 250,650 | +0.08(+1.00%) |
Oct 29, 2003 | 8.685 | 8.698 | 8.297 | 8.407 | 869,931 | -0.28(-3.20%) |
Oct 28, 2003 | 9.345 | 9.345 | 8.640 | 8.685 | 1,394,426 | -0.82(-8.64%) |
Oct 27, 2003 | 9.487 | 9.571 | 9.410 | 9.507 | 116,743 | +0.05(+0.55%) |
Oct 24, 2003 | 9.643 | 9.643 | 9.410 | 9.455 | 158,338 | -0.25(-2.60%) |
Oct 23, 2003 | 9.507 | 9.740 | 9.507 | 9.707 | 187,253 | +0.16(+1.62%) |
Oct 22, 2003 | 9.675 | 9.675 | 9.546 | 9.552 | 95,404 | -0.19(-1.93%) |
Oct 21, 2003 | 9.740 | 9.746 | 9.714 | 9.740 | 151,225 | +0.00(+0.00%) |
Oct 20, 2003 | 9.740 | 9.740 | 9.727 | 9.740 | 256,835 | +0.03(+0.33%) |
Oct 17, 2003 | 9.752 | 9.752 | 9.649 | 9.707 | 253,742 | -0.04(-0.40%) |
Oct 16, 2003 | 9.830 | 9.830 | 9.740 | 9.746 | 116,434 | -0.02(-0.20%) |
Oct 15, 2003 | 9.862 | 9.895 | 9.720 | 9.765 | 113,341 | -0.08(-0.85%) |
Oct 14, 2003 | 9.727 | 9.856 | 9.727 | 9.850 | 166,378 | +0.09(+0.93%) |
Oct 13, 2003 | 9.707 | 9.934 | 9.707 | 9.759 | 201,633 | +0.05(+0.53%) |
Oct 10, 2003 | 9.733 | 9.740 | 9.565 | 9.707 | 70,819 | -0.03(-0.27%) |
Oct 09, 2003 | 9.740 | 9.740 | 9.604 | 9.733 | 121,382 | +0.01(+0.07%) |
Oct 08, 2003 | 9.765 | 9.765 | 9.636 | 9.727 | 170,089 | -0.04(-0.40%) |
Oct 07, 2003 | 9.830 | 9.817 | 9.720 | 9.765 | 228,229 | -0.06(-0.66%) |
Oct 06, 2003 | 9.804 | 9.804 | 9.733 | 9.830 | 139,937 | +0.01(+0.13%) |
Oct 03, 2003 | 9.740 | 9.817 | 9.701 | 9.817 | 206,427 | +0.17(+1.74%) |
Oct 02, 2003 | 9.636 | 9.681 | 9.610 | 9.649 | 121,227 | -0.05(-0.53%) |
Oct 01, 2003 | 9.339 | 9.752 | 9.339 | 9.701 | 192,974 | +0.32(+3.38%) |
Sep 30, 2003 | 9.326 | 9.410 | 9.196 | 9.384 | 271,679 | -0.08(-0.82%) |
Sep 29, 2003 | 9.345 | 9.546 | 9.345 | 9.461 | 82,880 | +0.16(+1.74%) |
Sep 26, 2003 | 9.410 | 9.449 | 9.222 | 9.300 | 162,358 | -0.11(-1.17%) |
Sep 25, 2003 | 9.701 | 9.707 | 9.410 | 9.410 | 161,585 | -0.25(-2.55%) |
Sep 24, 2003 | 9.733 | 9.772 | 9.610 | 9.655 | 193,129 | -0.10(-0.99%) |
Sep 23, 2003 | 9.778 | 9.791 | 9.701 | 9.752 | 114,269 | -0.03(-0.26%) |
Sep 22, 2003 | 9.707 | 9.778 | 9.649 | 9.778 | 184,779 | -0.01(-0.07%) |
Sep 19, 2003 | 9.765 | 9.824 | 9.733 | 9.785 | 253,897 | -0.02(-0.20%) |
Sep 18, 2003 | 9.733 | 9.778 | 9.733 | 9.804 | 299,357 | +0.08(+0.80%) |
Sep 17, 2003 | 9.746 | 9.759 | 9.668 | 9.727 | 98,961 | -0.06(-0.66%) |
Sep 16, 2003 | 9.604 | 9.791 | 9.604 | 9.791 | 171,017 | +0.14(+1.41%) |
Sep 15, 2003 | 9.675 | 9.714 | 9.565 | 9.655 | 138,855 | -0.02(-0.20%) |
Sep 12, 2003 | 9.662 | 9.733 | 9.513 | 9.675 | 149,215 | +0.04(+0.40%) |
Sep 11, 2003 | 9.610 | 9.765 | 9.604 | 9.636 | 195,757 | -0.04(-0.40%) |
Sep 10, 2003 | 9.707 | 9.740 | 9.597 | 9.675 | 210,138 | -0.07(-0.73%) |
Sep 09, 2003 | 9.772 | 9.772 | 9.701 | 9.746 | 146,895 | -0.03(-0.26%) |
Sep 08, 2003 | 9.765 | 9.862 | 9.746 | 9.772 | 230,858 | +0.04(+0.40%) |
Sep 05, 2003 | 9.979 | 10.03 | 9.727 | 9.733 | 141,019 | -0.21(-2.08%) |
Sep 04, 2003 | 10.00 | 10.06 | 9.875 | 9.940 | 104,218 | -0.10(-0.97%) |
Sep 03, 2003 | 10.02 | 10.14 | 9.953 | 10.04 | 146,277 | +0.08(+0.85%) |
Sep 02, 2003 | 9.733 | 9.959 | 9.714 | 9.953 | 194,211 | +0.20(+2.06%) |
Aug 29, 2003 | 9.507 | 9.862 | 9.507 | 9.752 | 261,010 | +0.21(+2.17%) |
Aug 28, 2003 | 9.636 | 9.746 | 9.539 | 9.546 | 119,526 | -0.10(-1.07%) |
Aug 27, 2003 | 9.597 | 9.733 | 9.571 | 9.649 | 199,778 | +0.05(+0.54%) |
Aug 26, 2003 | 9.630 | 9.688 | 9.449 | 9.597 | 171,481 | +0.01(+0.07%) |
Aug 25, 2003 | 9.546 | 9.617 | 9.533 | 9.591 | 128,031 | +0.05(+0.47%) |
Aug 22, 2003 | 9.714 | 9.714 | 9.442 | 9.546 | 238,434 | -0.10(-1.07%) |
Aug 21, 2003 | 9.681 | 9.688 | 9.578 | 9.649 | 320,696 | -0.03(-0.33%) |
Aug 20, 2003 | 9.668 | 9.759 | 9.591 | 9.681 | 124,474 | -0.08(-0.86%) |
Aug 19, 2003 | 9.623 | 9.778 | 9.455 | 9.765 | 184,315 | +0.10(+1.07%) |
Aug 18, 2003 | 9.500 | 9.662 | 9.442 | 9.662 | 148,132 | +0.10(+1.01%) |
Aug 15, 2003 | 9.636 | 9.733 | 9.558 | 9.565 | 55,511 | -0.02(-0.20%) |
Aug 14, 2003 | 9.442 | 9.623 | 9.442 | 9.584 | 71,283 | +0.20(+2.14%) |
Aug 13, 2003 | 9.571 | 9.604 | 9.384 | 9.384 | 162,203 | -0.25(-2.55%) |
Aug 12, 2003 | 9.500 | 9.662 | 9.436 | 9.630 | 145,040 | +0.16(+1.71%) |
Aug 11, 2003 | 9.455 | 9.597 | 9.403 | 9.468 | 237,661 | -0.05(-0.54%) |
Aug 08, 2003 | 9.636 | 9.746 | 9.377 | 9.520 | 237,661 | -0.19(-1.93%) |
Aug 07, 2003 | 9.610 | 9.707 | 9.377 | 9.707 | 172,254 | +0.13(+1.35%) |
Aug 06, 2003 | 9.481 | 9.649 | 9.352 | 9.578 | 132,206 | +0.13(+1.37%) |
Aug 05, 2003 | 9.507 | 9.662 | 9.326 | 9.449 | 383,629 | -0.29(-2.99%) |
Aug 04, 2003 | 9.927 | 9.985 | 9.623 | 9.740 | 249,568 | -0.18(-1.83%) |