Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.445 | 9.686 | 9.430 | 9.620 | 21,967,720 | +0.20(+2.10%) |
Oct 30, 2003 | 9.384 | 9.437 | 9.338 | 9.421 | 10,424,297 | +0.05(+0.49%) |
Oct 29, 2003 | 9.379 | 9.386 | 9.293 | 9.375 | 10,221,724 | -0.00(-0.04%) |
Oct 28, 2003 | 9.292 | 9.380 | 9.258 | 9.379 | 15,856,874 | +0.08(+0.86%) |
Oct 27, 2003 | 9.428 | 9.459 | 9.228 | 9.299 | 17,233,022 | -0.10(-1.02%) |
Oct 24, 2003 | 9.377 | 9.394 | 9.269 | 9.394 | 13,092,870 | -0.04(-0.38%) |
Oct 23, 2003 | 9.348 | 9.433 | 9.297 | 9.430 | 14,379,733 | +0.08(+0.88%) |
Oct 22, 2003 | 9.389 | 9.421 | 9.322 | 9.348 | 14,967,545 | -0.13(-1.39%) |
Oct 21, 2003 | 9.285 | 9.529 | 9.285 | 9.480 | 19,129,068 | +0.02(+0.23%) |
Oct 20, 2003 | 9.394 | 9.457 | 9.360 | 9.457 | 13,338,767 | +0.06(+0.67%) |
Oct 17, 2003 | 9.404 | 9.410 | 9.362 | 9.394 | 14,175,697 | +0.01(+0.05%) |
Oct 16, 2003 | 9.387 | 9.421 | 9.369 | 9.389 | 11,822,692 | -0.01(-0.11%) |
Oct 15, 2003 | 9.442 | 9.442 | 9.363 | 9.399 | 11,542,252 | -0.02(-0.25%) |
Oct 14, 2003 | 9.456 | 9.551 | 9.360 | 9.423 | 11,496,878 | +0.02(+0.22%) |
Oct 13, 2003 | 9.317 | 9.428 | 9.333 | 9.403 | 11,904,072 | +0.09(+0.92%) |
Oct 10, 2003 | 9.261 | 9.333 | 9.252 | 9.317 | 12,541,942 | +0.06(+0.65%) |
Oct 09, 2003 | 9.304 | 9.304 | 9.218 | 9.258 | 14,535,468 | +0.01(+0.11%) |
Oct 08, 2003 | 9.249 | 9.249 | 9.206 | 9.247 | 15,326,438 | -0.00(-0.02%) |
Oct 07, 2003 | 9.111 | 9.249 | 9.088 | 9.249 | 15,013,797 | +0.14(+1.52%) |
Oct 06, 2003 | 9.092 | 9.143 | 9.037 | 9.111 | 8,124,277 | +0.02(+0.21%) |
Oct 03, 2003 | 9.121 | 9.193 | 9.066 | 9.092 | 19,847,440 | +0.05(+0.51%) |
Oct 02, 2003 | 8.984 | 9.058 | 8.971 | 9.046 | 14,502,682 | +0.01(+0.11%) |
Oct 01, 2003 | 8.796 | 9.042 | 8.827 | 9.035 | 18,851,554 | +0.24(+2.72%) |
Sep 30, 2003 | 8.832 | 8.851 | 8.764 | 8.796 | 15,200,562 | -0.04(-0.41%) |
Sep 29, 2003 | 8.779 | 8.796 | 8.754 | 8.832 | 12,854,583 | +0.05(+0.60%) |
Sep 26, 2003 | 8.704 | 8.793 | 8.728 | 8.779 | 16,701,708 | +0.08(+0.86%) |
Sep 25, 2003 | 8.668 | 8.747 | 8.660 | 8.704 | 14,556,252 | +0.04(+0.43%) |
Sep 24, 2003 | 8.737 | 8.747 | 8.646 | 8.667 | 12,197,100 | -0.05(-0.55%) |
Sep 23, 2003 | 8.730 | 8.759 | 8.678 | 8.714 | 11,363,098 | -0.01(-0.16%) |
Sep 22, 2003 | 8.825 | 8.825 | 8.614 | 8.728 | 11,827,083 | -0.10(-1.10%) |
Sep 19, 2003 | 8.813 | 8.834 | 8.755 | 8.825 | 11,833,523 | +0.01(+0.14%) |
Sep 18, 2003 | 8.673 | 8.832 | 8.673 | 8.813 | 15,136,746 | +0.17(+1.96%) |
Sep 17, 2003 | 8.617 | 8.660 | 8.607 | 8.644 | 9,703,290 | +0.03(+0.32%) |
Sep 16, 2003 | 8.550 | 8.639 | 8.550 | 8.617 | 11,336,459 | +0.07(+0.82%) |
Sep 15, 2003 | 8.557 | 8.581 | 8.523 | 8.547 | 9,026,487 | -0.04(-0.46%) |
Sep 12, 2003 | 8.508 | 8.610 | 8.487 | 8.586 | 16,969,854 | +0.08(+0.94%) |
Sep 11, 2003 | 8.576 | 8.615 | 8.506 | 8.506 | 14,847,231 | -0.04(-0.48%) |
Sep 10, 2003 | 8.711 | 8.711 | 8.526 | 8.547 | 21,339,218 | -0.16(-1.86%) |
Sep 09, 2003 | 8.730 | 8.743 | 8.663 | 8.709 | 10,895,893 | -0.04(-0.43%) |
Sep 08, 2003 | 8.690 | 8.760 | 8.651 | 8.747 | 9,902,643 | +0.10(+1.15%) |
Sep 05, 2003 | 8.694 | 8.750 | 8.627 | 8.648 | 11,044,017 | -0.05(-0.53%) |
Sep 04, 2003 | 8.791 | 8.796 | 8.685 | 8.694 | 11,728,139 | -0.10(-1.11%) |
Sep 03, 2003 | 8.737 | 8.796 | 8.675 | 8.791 | 17,481,554 | +0.05(+0.63%) |
Sep 02, 2003 | 8.728 | 8.759 | 8.564 | 8.737 | 20,473,014 | +0.17(+2.01%) |
Aug 29, 2003 | 8.552 | 8.564 | 8.470 | 8.564 | 11,924,857 | +0.01(+0.14%) |
Aug 28, 2003 | 8.494 | 8.552 | 8.422 | 8.552 | 17,757,604 | +0.10(+1.15%) |
Aug 27, 2003 | 8.446 | 8.472 | 8.421 | 8.455 | 11,082,072 | -0.02(-0.24%) |
Aug 26, 2003 | 8.417 | 8.489 | 8.359 | 8.475 | 16,646,381 | -0.01(-0.14%) |
Aug 25, 2003 | 8.392 | 8.489 | 8.352 | 8.487 | 16,264,069 | +0.10(+1.14%) |
Aug 22, 2003 | 8.489 | 8.494 | 8.390 | 8.392 | 30,719,036 | -0.09(-1.07%) |
Aug 21, 2003 | 8.540 | 8.566 | 8.438 | 8.482 | 18,135,232 | -0.05(-0.58%) |
Aug 20, 2003 | 8.605 | 8.605 | 8.506 | 8.532 | 11,446,235 | -0.07(-0.85%) |
Aug 19, 2003 | 8.574 | 8.649 | 8.540 | 8.605 | 13,096,090 | +0.01(+0.08%) |
Aug 18, 2003 | 8.646 | 8.646 | 8.562 | 8.598 | 9,366,352 | -0.03(-0.36%) |
Aug 15, 2003 | 8.622 | 8.629 | 8.561 | 8.629 | 6,557,266 | +0.01(+0.08%) |
Aug 14, 2003 | 8.574 | 8.646 | 8.499 | 8.622 | 12,471,393 | +0.07(+0.86%) |
Aug 13, 2003 | 8.626 | 8.634 | 8.525 | 8.549 | 12,123,331 | -0.05(-0.62%) |
Aug 12, 2003 | 8.612 | 8.612 | 8.516 | 8.602 | 13,839,051 | +0.07(+0.82%) |
Aug 11, 2003 | 8.566 | 8.574 | 8.456 | 8.532 | 14,221,656 | -0.05(-0.60%) |
Aug 08, 2003 | 8.544 | 8.597 | 8.532 | 8.583 | 8,576,553 | +0.05(+0.58%) |
Aug 07, 2003 | 8.523 | 8.556 | 8.458 | 8.533 | 10,211,185 | -0.00(-0.02%) |
Aug 06, 2003 | 8.455 | 8.607 | 8.443 | 8.535 | 16,157,513 | +0.04(+0.42%) |
Aug 05, 2003 | 8.523 | 8.617 | 8.491 | 8.499 | 16,069,400 | -0.09(-1.01%) |
Aug 04, 2003 | 8.557 | 8.615 | 8.434 | 8.586 | 19,760,496 | +0.03(+0.34%) |