Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.825 | 9.982 | 9.825 | 9.975 | 976,041 | +0.18(+1.80%) |
Oct 30, 2003 | 9.921 | 9.921 | 9.921 | 9.799 | 1,771,427 | -0.18(-1.80%) |
Oct 29, 2003 | 9.829 | 9.982 | 9.808 | 9.978 | 1,094,885 | +0.16(+1.61%) |
Oct 28, 2003 | 9.640 | 9.825 | 9.631 | 9.820 | 922,097 | +0.20(+2.03%) |
Oct 27, 2003 | 9.717 | 9.717 | 9.574 | 9.624 | 1,137,309 | -0.08(-0.79%) |
Oct 24, 2003 | 9.703 | 9.745 | 9.590 | 9.701 | 1,371,065 | -0.09(-0.89%) |
Oct 23, 2003 | 9.699 | 9.806 | 9.375 | 9.788 | 3,457,163 | +0.33(+3.48%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.377 | 9.459 | 1,914,714 | -0.20(-2.05%) |
Oct 21, 2003 | 9.708 | 9.708 | 9.619 | 9.656 | 978,569 | -0.01(-0.07%) |
Oct 20, 2003 | 9.788 | 9.788 | 9.583 | 9.663 | 3,324,270 | -0.28(-2.83%) |
Oct 17, 2003 | 9.975 | 10.02 | 9.898 | 9.945 | 1,647,244 | -0.02(-0.20%) |
Oct 16, 2003 | 9.861 | 9.962 | 9.861 | 9.964 | 1,866,671 | -0.11(-1.09%) |
Oct 15, 2003 | 10.12 | 10.13 | 10.06 | 10.07 | 1,228,058 | -0.02(-0.25%) |
Oct 14, 2003 | 10.03 | 10.14 | 10.02 | 10.10 | 2,786,521 | -0.22(-2.16%) |
Oct 13, 2003 | 10.22 | 10.35 | 10.20 | 10.32 | 1,221,596 | +0.10(+1.01%) |
Oct 10, 2003 | 10.05 | 10.26 | 10.05 | 10.22 | 1,583,467 | +0.15(+1.45%) |
Oct 09, 2003 | 9.907 | 10.10 | 9.879 | 10.07 | 2,022,882 | +0.28(+2.91%) |
Oct 08, 2003 | 9.744 | 9.786 | 9.685 | 9.788 | 827,977 | +0.04(+0.46%) |
Oct 07, 2003 | 9.733 | 9.786 | 9.733 | 9.744 | 697,332 | +0.02(+0.22%) |
Oct 06, 2003 | 9.704 | 9.744 | 9.672 | 9.722 | 428,176 | +0.00(+0.02%) |
Oct 03, 2003 | 9.687 | 9.735 | 9.662 | 9.720 | 684,970 | +0.09(+0.92%) |
Oct 02, 2003 | 9.617 | 9.653 | 9.592 | 9.631 | 757,457 | -0.09(-0.97%) |
Oct 01, 2003 | 9.571 | 9.726 | 9.560 | 9.726 | 691,432 | +0.16(+1.66%) |
Sep 30, 2003 | 9.598 | 9.606 | 9.518 | 9.567 | 662,494 | -0.05(-0.52%) |
Sep 29, 2003 | 9.544 | 9.624 | 9.539 | 9.617 | 548,707 | +0.08(+0.82%) |
Sep 26, 2003 | 9.589 | 9.606 | 9.526 | 9.539 | 725,428 | -0.05(-0.52%) |
Sep 25, 2003 | 9.614 | 9.660 | 9.599 | 9.589 | 493,077 | -0.03(-0.31%) |
Sep 24, 2003 | 9.708 | 9.713 | 9.608 | 9.619 | 470,039 | -0.09(-0.92%) |
Sep 23, 2003 | 9.587 | 9.697 | 9.566 | 9.708 | 506,563 | +0.06(+0.65%) |
Sep 22, 2003 | 9.720 | 9.740 | 9.633 | 9.646 | 513,868 | -0.12(-1.19%) |
Sep 19, 2003 | 9.760 | 9.795 | 9.729 | 9.761 | 458,239 | +0.02(+0.26%) |
Sep 18, 2003 | 9.658 | 9.749 | 9.644 | 9.736 | 549,830 | +0.10(+1.00%) |
Sep 17, 2003 | 9.653 | 9.683 | 9.626 | 9.640 | 674,294 | -0.01(-0.11%) |
Sep 16, 2003 | 9.663 | 9.681 | 9.624 | 9.651 | 611,079 | +0.02(+0.20%) |
Sep 15, 2003 | 9.699 | 9.699 | 9.612 | 9.631 | 1,086,456 | -0.06(-0.57%) |
Sep 12, 2003 | 9.735 | 9.735 | 9.656 | 9.687 | 550,392 | -0.05(-0.55%) |
Sep 11, 2003 | 9.763 | 9.809 | 9.692 | 9.740 | 417,781 | -0.01(-0.05%) |
Sep 10, 2003 | 9.765 | 9.765 | 9.695 | 9.745 | 756,333 | -0.04(-0.38%) |
Sep 09, 2003 | 9.946 | 9.946 | 9.640 | 9.783 | 570,621 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.03 | 9.895 | 9.946 | 796,510 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.998 | 10.04 | 411,038 | -0.02(-0.23%) |
Sep 04, 2003 | 10.00 | 10.11 | 9.994 | 10.06 | 589,726 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,581 | -0.08(-0.82%) |
Sep 02, 2003 | 9.815 | 10.15 | 9.797 | 10.15 | 1,157,819 | +0.34(+3.46%) |
Aug 29, 2003 | 9.744 | 9.866 | 9.742 | 9.815 | 572,588 | +0.06(+0.66%) |
Aug 28, 2003 | 9.695 | 9.777 | 9.551 | 9.751 | 756,052 | +0.07(+0.70%) |
Aug 27, 2003 | 9.610 | 9.699 | 9.503 | 9.683 | 2,394,868 | +0.36(+3.90%) |
Aug 26, 2003 | 9.370 | 9.388 | 9.256 | 9.320 | 651,536 | -0.09(-1.00%) |
Aug 25, 2003 | 9.432 | 9.450 | 9.396 | 9.414 | 375,357 | +0.00(+0.00%) |
Aug 22, 2003 | 9.485 | 9.530 | 9.409 | 9.414 | 674,856 | -0.03(-0.30%) |
Aug 21, 2003 | 9.372 | 9.521 | 9.352 | 9.443 | 1,058,923 | +0.07(+0.78%) |
Aug 20, 2003 | 9.436 | 9.446 | 9.364 | 9.370 | 302,027 | -0.07(-0.70%) |
Aug 19, 2003 | 9.432 | 9.450 | 9.405 | 9.436 | 638,612 | -0.01(-0.06%) |
Aug 18, 2003 | 9.514 | 9.518 | 9.432 | 9.441 | 539,997 | -0.01(-0.09%) |
Aug 15, 2003 | 9.439 | 9.459 | 9.432 | 9.450 | 241,341 | +0.01(+0.11%) |
Aug 14, 2003 | 9.434 | 9.468 | 9.405 | 9.439 | 555,168 | +0.01(+0.06%) |
Aug 13, 2003 | 9.516 | 9.516 | 9.407 | 9.434 | 979,693 | -0.02(-0.17%) |
Aug 12, 2003 | 9.249 | 9.450 | 9.240 | 9.450 | 1,294,645 | +0.25(+2.67%) |
Aug 11, 2003 | 9.254 | 9.281 | 9.160 | 9.204 | 500,382 | -0.05(-0.54%) |
Aug 08, 2003 | 9.138 | 9.254 | 9.108 | 9.254 | 880,235 | +0.11(+1.17%) |
Aug 07, 2003 | 9.074 | 9.167 | 9.007 | 9.147 | 504,034 | +0.10(+1.06%) |
Aug 06, 2003 | 9.064 | 9.073 | 8.996 | 9.051 | 562,754 | -0.01(-0.14%) |
Aug 05, 2003 | 9.138 | 9.165 | 9.042 | 9.064 | 647,603 | -0.08(-0.91%) |
Aug 04, 2003 | 9.176 | 9.176 | 9.078 | 9.147 | 793,981 | -0.03(-0.31%) |