Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.954 | 9.941 | 9.763 | 9.809 | 3,428,264 | -0.15(-1.46%) |
Oct 30, 2003 | 9.717 | 10.06 | 9.658 | 9.954 | 7,138,374 | +0.49(+5.15%) |
Oct 29, 2003 | 9.315 | 9.592 | 9.262 | 9.466 | 2,424,511 | +0.15(+1.63%) |
Oct 28, 2003 | 9.196 | 9.341 | 9.196 | 9.315 | 5,396,786 | +0.21(+2.32%) |
Oct 27, 2003 | 8.985 | 9.163 | 8.985 | 9.104 | 2,443,624 | +0.17(+1.92%) |
Oct 24, 2003 | 8.979 | 9.018 | 8.873 | 8.933 | 2,974,702 | -0.11(-1.24%) |
Oct 23, 2003 | 8.979 | 9.229 | 8.900 | 9.045 | 2,161,171 | +0.00(+0.00%) |
Oct 22, 2003 | 9.163 | 9.163 | 8.998 | 9.045 | 2,649,472 | -0.20(-2.21%) |
Oct 21, 2003 | 9.097 | 9.308 | 9.071 | 9.249 | 7,986,946 | +0.09(+1.01%) |
Oct 20, 2003 | 9.229 | 9.229 | 9.031 | 9.157 | 3,039,930 | -0.11(-1.14%) |
Oct 17, 2003 | 9.434 | 9.434 | 9.236 | 9.262 | 3,087,865 | -0.18(-1.89%) |
Oct 16, 2003 | 9.809 | 9.664 | 9.407 | 9.440 | 7,691,599 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.763 | 9.809 | 9,287,866 | -0.30(-3.00%) |
Oct 14, 2003 | 9.427 | 10.04 | 9.321 | 10.11 | 12,058,541 | +0.71(+7.57%) |
Oct 13, 2003 | 9.242 | 9.407 | 9.196 | 9.401 | 2,694,524 | +0.19(+2.08%) |
Oct 10, 2003 | 9.196 | 9.308 | 9.176 | 9.209 | 3,055,857 | -0.01(-0.07%) |
Oct 09, 2003 | 9.196 | 9.341 | 9.170 | 9.216 | 2,545,562 | +0.15(+1.67%) |
Oct 08, 2003 | 9.216 | 9.216 | 9.064 | 9.064 | 6,026,767 | -0.17(-1.86%) |
Oct 07, 2003 | 9.236 | 9.242 | 9.150 | 9.236 | 5,903,441 | +0.00(+0.00%) |
Oct 06, 2003 | 9.209 | 9.302 | 9.196 | 9.236 | 1,645,263 | -0.02(-0.21%) |
Oct 03, 2003 | 9.295 | 9.394 | 9.223 | 9.256 | 5,136,632 | +0.03(+0.29%) |
Oct 02, 2003 | 9.374 | 9.427 | 9.209 | 9.229 | 5,046,981 | -0.26(-2.71%) |
Oct 01, 2003 | 9.354 | 9.552 | 9.341 | 9.486 | 2,189,993 | +0.18(+1.91%) |
Sep 30, 2003 | 9.163 | 9.328 | 9.150 | 9.308 | 2,583,788 | +0.15(+1.58%) |
Sep 29, 2003 | 9.163 | 9.288 | 9.104 | 9.163 | 2,018,580 | +0.00(+0.00%) |
Sep 26, 2003 | 9.249 | 9.308 | 9.031 | 9.163 | 3,575,861 | -0.15(-1.63%) |
Sep 25, 2003 | 9.513 | 9.539 | 9.308 | 9.315 | 3,137,620 | -0.18(-1.87%) |
Sep 24, 2003 | 9.644 | 9.724 | 9.434 | 9.493 | 4,153,509 | -0.33(-3.36%) |
Sep 23, 2003 | 9.862 | 9.849 | 9.710 | 9.822 | 2,315,292 | -0.04(-0.40%) |
Sep 22, 2003 | 9.790 | 9.869 | 9.691 | 9.862 | 5,796,194 | -0.05(-0.47%) |
Sep 19, 2003 | 9.724 | 9.908 | 9.710 | 9.908 | 3,042,812 | +0.18(+1.90%) |
Sep 18, 2003 | 9.638 | 9.730 | 9.565 | 9.724 | 3,113,501 | -0.12(-1.21%) |
Sep 17, 2003 | 9.875 | 10.00 | 9.796 | 9.842 | 2,400,240 | -0.03(-0.33%) |
Sep 16, 2003 | 9.836 | 9.888 | 9.724 | 9.875 | 2,351,698 | +0.13(+1.35%) |
Sep 15, 2003 | 9.842 | 9.842 | 9.724 | 9.743 | 2,229,585 | -0.07(-0.67%) |
Sep 12, 2003 | 9.855 | 9.888 | 9.618 | 9.809 | 4,090,253 | -0.13(-1.33%) |
Sep 11, 2003 | 9.730 | 9.954 | 9.684 | 9.941 | 5,059,572 | +0.22(+2.24%) |
Sep 10, 2003 | 9.994 | 10.05 | 9.710 | 9.724 | 3,348,473 | -0.26(-2.64%) |
Sep 09, 2003 | 10.15 | 10.15 | 9.915 | 9.987 | 6,291,168 | -0.16(-1.62%) |
Sep 08, 2003 | 10.17 | 10.32 | 10.15 | 10.15 | 3,743,482 | -0.01(-0.06%) |
Sep 05, 2003 | 10.15 | 10.30 | 9.981 | 10.16 | 4,960,971 | +0.01(+0.07%) |
Sep 04, 2003 | 10.17 | 10.19 | 10.05 | 10.15 | 4,518,634 | -0.01(-0.13%) |
Sep 03, 2003 | 10.18 | 10.24 | 10.09 | 10.17 | 3,918,688 | -0.01(-0.13%) |
Sep 02, 2003 | 10.07 | 10.18 | 9.855 | 10.18 | 5,271,487 | +0.19(+1.91%) |
Aug 29, 2003 | 9.888 | 10.05 | 9.882 | 9.987 | 2,408,431 | +0.11(+1.07%) |
Aug 28, 2003 | 9.717 | 9.895 | 9.605 | 9.882 | 9,811,814 | +0.26(+2.67%) |
Aug 27, 2003 | 9.361 | 9.658 | 9.295 | 9.625 | 5,928,015 | +0.16(+1.67%) |
Aug 26, 2003 | 9.401 | 9.486 | 9.209 | 9.466 | 5,947,432 | +0.03(+0.35%) |
Aug 25, 2003 | 9.229 | 9.480 | 9.163 | 9.434 | 3,289,465 | +0.16(+1.78%) |
Aug 22, 2003 | 9.249 | 9.407 | 9.236 | 9.269 | 3,178,729 | +0.11(+1.22%) |
Aug 21, 2003 | 8.972 | 9.157 | 8.972 | 9.157 | 5,892,974 | +0.17(+1.91%) |
Aug 20, 2003 | 8.893 | 9.031 | 8.834 | 8.985 | 5,422,574 | +0.02(+0.22%) |
Aug 19, 2003 | 8.946 | 9.058 | 8.867 | 8.965 | 4,148,806 | +0.01(+0.15%) |
Aug 18, 2003 | 9.031 | 9.071 | 8.939 | 8.952 | 3,218,169 | -0.07(-0.73%) |
Aug 15, 2003 | 8.979 | 9.064 | 8.959 | 9.018 | 1,351,282 | +0.07(+0.81%) |
Aug 14, 2003 | 8.873 | 8.972 | 8.708 | 8.946 | 5,531,034 | +0.13(+1.50%) |
Aug 13, 2003 | 9.025 | 9.025 | 8.722 | 8.814 | 12,788,640 | -0.22(-2.41%) |
Aug 12, 2003 | 8.834 | 9.045 | 8.603 | 9.031 | 3,861,955 | +0.26(+3.01%) |
Aug 11, 2003 | 8.834 | 8.886 | 8.669 | 8.768 | 3,122,754 | -0.03(-0.37%) |
Aug 08, 2003 | 8.893 | 9.018 | 8.715 | 8.801 | 3,620,004 | +0.00(+0.00%) |
Aug 07, 2003 | 8.768 | 8.919 | 8.662 | 8.801 | 2,934,655 | +0.03(+0.38%) |
Aug 06, 2003 | 8.900 | 8.946 | 8.735 | 8.768 | 1,405,740 | -0.22(-2.42%) |
Aug 05, 2003 | 8.992 | 9.097 | 8.847 | 8.985 | 2,156,621 | +0.01(+0.15%) |
Aug 04, 2003 | 9.064 | 9.163 | 8.886 | 8.972 | 8,079,630 | -0.09(-1.02%) |