Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.848 | 9.835 | 9.659 | 9.705 | 3,465,151 | -0.14(-1.46%) |
Oct 30, 2003 | 9.614 | 9.953 | 9.555 | 9.848 | 7,215,181 | +0.48(+5.15%) |
Oct 29, 2003 | 9.216 | 9.490 | 9.164 | 9.366 | 2,450,598 | +0.15(+1.63%) |
Oct 28, 2003 | 9.098 | 9.242 | 9.098 | 9.216 | 5,454,853 | +0.21(+2.32%) |
Oct 27, 2003 | 8.890 | 9.066 | 8.890 | 9.007 | 2,469,917 | +0.17(+1.92%) |
Oct 24, 2003 | 8.883 | 8.922 | 8.779 | 8.837 | 3,006,708 | -0.11(-1.24%) |
Oct 23, 2003 | 8.883 | 9.131 | 8.805 | 8.948 | 2,184,425 | +0.00(+0.00%) |
Oct 22, 2003 | 9.066 | 9.066 | 8.903 | 8.948 | 2,677,979 | -0.20(-2.21%) |
Oct 21, 2003 | 9.000 | 9.209 | 8.974 | 9.150 | 8,072,883 | +0.09(+1.01%) |
Oct 20, 2003 | 9.131 | 9.131 | 8.935 | 9.059 | 3,072,638 | -0.10(-1.14%) |
Oct 17, 2003 | 9.333 | 9.333 | 9.137 | 9.164 | 3,121,089 | -0.18(-1.89%) |
Oct 16, 2003 | 9.705 | 9.561 | 9.307 | 9.340 | 7,774,358 | -0.37(-3.76%) |
Oct 15, 2003 | 10.05 | 10.05 | 9.659 | 9.705 | 9,387,801 | -0.30(-3.00%) |
Oct 14, 2003 | 9.327 | 9.933 | 9.222 | 10.00 | 12,188,287 | +0.70(+7.57%) |
Oct 13, 2003 | 9.144 | 9.307 | 9.098 | 9.300 | 2,723,517 | +0.19(+2.08%) |
Oct 10, 2003 | 9.098 | 9.209 | 9.079 | 9.111 | 3,088,737 | -0.01(-0.07%) |
Oct 09, 2003 | 9.098 | 9.242 | 9.072 | 9.118 | 2,572,951 | +0.15(+1.67%) |
Oct 08, 2003 | 9.118 | 9.118 | 8.968 | 8.968 | 6,091,613 | -0.17(-1.86%) |
Oct 07, 2003 | 9.137 | 9.144 | 9.053 | 9.137 | 5,966,960 | +0.00(+0.00%) |
Oct 06, 2003 | 9.111 | 9.203 | 9.098 | 9.137 | 1,662,966 | -0.02(-0.21%) |
Oct 03, 2003 | 9.196 | 9.294 | 9.124 | 9.157 | 5,191,901 | +0.03(+0.29%) |
Oct 02, 2003 | 9.274 | 9.327 | 9.111 | 9.131 | 5,101,285 | -0.25(-2.71%) |
Oct 01, 2003 | 9.255 | 9.450 | 9.242 | 9.385 | 2,213,557 | +0.18(+1.91%) |
Sep 30, 2003 | 9.066 | 9.229 | 9.053 | 9.209 | 2,611,589 | +0.14(+1.58%) |
Sep 29, 2003 | 9.066 | 9.190 | 9.007 | 9.066 | 2,040,299 | +0.00(+0.00%) |
Sep 26, 2003 | 9.150 | 9.209 | 8.935 | 9.066 | 3,614,337 | -0.15(-1.63%) |
Sep 25, 2003 | 9.411 | 9.437 | 9.209 | 9.216 | 3,171,380 | -0.18(-1.88%) |
Sep 24, 2003 | 9.542 | 9.620 | 9.333 | 9.392 | 4,198,199 | -0.33(-3.36%) |
Sep 23, 2003 | 9.757 | 9.744 | 9.607 | 9.718 | 2,340,203 | -0.04(-0.40%) |
Sep 22, 2003 | 9.685 | 9.764 | 9.587 | 9.757 | 5,858,559 | -0.05(-0.47%) |
Sep 19, 2003 | 9.620 | 9.803 | 9.607 | 9.803 | 3,075,552 | +0.18(+1.90%) |
Sep 18, 2003 | 9.535 | 9.627 | 9.464 | 9.620 | 3,147,001 | -0.12(-1.21%) |
Sep 17, 2003 | 9.770 | 9.894 | 9.692 | 9.737 | 2,426,066 | -0.03(-0.33%) |
Sep 16, 2003 | 9.731 | 9.783 | 9.620 | 9.770 | 2,377,002 | +0.13(+1.35%) |
Sep 15, 2003 | 9.737 | 9.737 | 9.620 | 9.640 | 2,253,575 | -0.07(-0.67%) |
Sep 12, 2003 | 9.751 | 9.783 | 9.516 | 9.705 | 4,134,263 | -0.13(-1.33%) |
Sep 11, 2003 | 9.627 | 9.848 | 9.581 | 9.835 | 5,114,011 | +0.22(+2.24%) |
Sep 10, 2003 | 9.887 | 9.946 | 9.607 | 9.620 | 3,384,502 | -0.26(-2.64%) |
Sep 09, 2003 | 10.04 | 10.04 | 9.809 | 9.881 | 6,358,859 | -0.16(-1.62%) |
Sep 08, 2003 | 10.06 | 10.21 | 10.04 | 10.04 | 3,783,761 | -0.01(-0.06%) |
Sep 05, 2003 | 10.04 | 10.19 | 9.874 | 10.05 | 5,014,350 | +0.01(+0.06%) |
Sep 04, 2003 | 10.06 | 10.08 | 9.940 | 10.04 | 4,567,253 | -0.01(-0.13%) |
Sep 03, 2003 | 10.07 | 10.13 | 9.979 | 10.06 | 3,960,852 | -0.01(-0.13%) |
Sep 02, 2003 | 9.959 | 10.07 | 9.751 | 10.07 | 5,328,207 | +0.19(+1.91%) |
Aug 29, 2003 | 9.783 | 9.940 | 9.777 | 9.881 | 2,434,345 | +0.10(+1.07%) |
Aug 28, 2003 | 9.614 | 9.790 | 9.503 | 9.777 | 9,917,386 | +0.25(+2.67%) |
Aug 27, 2003 | 9.261 | 9.555 | 9.196 | 9.522 | 5,991,799 | +0.16(+1.67%) |
Aug 26, 2003 | 9.300 | 9.385 | 9.111 | 9.366 | 6,011,424 | +0.03(+0.35%) |
Aug 25, 2003 | 9.131 | 9.379 | 9.066 | 9.333 | 3,324,858 | +0.16(+1.78%) |
Aug 22, 2003 | 9.150 | 9.307 | 9.137 | 9.170 | 3,212,931 | +0.11(+1.22%) |
Aug 21, 2003 | 8.877 | 9.059 | 8.877 | 9.059 | 5,956,380 | +0.17(+1.91%) |
Aug 20, 2003 | 8.798 | 8.935 | 8.740 | 8.890 | 5,480,919 | +0.02(+0.22%) |
Aug 19, 2003 | 8.850 | 8.961 | 8.772 | 8.870 | 4,193,446 | +0.01(+0.15%) |
Aug 18, 2003 | 8.935 | 8.974 | 8.844 | 8.857 | 3,252,796 | -0.07(-0.73%) |
Aug 15, 2003 | 8.883 | 8.968 | 8.864 | 8.922 | 1,365,821 | +0.07(+0.81%) |
Aug 14, 2003 | 8.779 | 8.877 | 8.616 | 8.850 | 5,590,546 | +0.13(+1.50%) |
Aug 13, 2003 | 8.929 | 8.929 | 8.629 | 8.720 | 12,926,241 | -0.22(-2.41%) |
Aug 12, 2003 | 8.740 | 8.948 | 8.511 | 8.935 | 3,903,508 | +0.26(+3.01%) |
Aug 11, 2003 | 8.740 | 8.792 | 8.577 | 8.674 | 3,156,354 | -0.03(-0.37%) |
Aug 08, 2003 | 8.798 | 8.922 | 8.622 | 8.707 | 3,658,954 | +0.00(+0.00%) |
Aug 07, 2003 | 8.674 | 8.824 | 8.570 | 8.707 | 2,966,231 | +0.03(+0.38%) |
Aug 06, 2003 | 8.805 | 8.850 | 8.642 | 8.674 | 1,420,865 | -0.22(-2.42%) |
Aug 05, 2003 | 8.896 | 9.000 | 8.753 | 8.890 | 2,179,825 | +0.01(+0.15%) |
Aug 04, 2003 | 8.968 | 9.066 | 8.792 | 8.877 | 8,166,564 | -0.09(-1.02%) |