Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.329 | 9.366 | 9.316 | 9.395 | 3,342,371 | +0.06(+0.69%) |
Oct 30, 2003 | 9.260 | 9.362 | 9.210 | 9.331 | 2,605,763 | +0.12(+1.35%) |
Oct 29, 2003 | 9.238 | 9.301 | 9.180 | 9.207 | 3,947,906 | -0.07(-0.78%) |
Oct 28, 2003 | 9.003 | 9.281 | 8.968 | 9.279 | 5,365,854 | +0.27(+2.96%) |
Oct 27, 2003 | 9.048 | 9.111 | 8.998 | 9.013 | 3,273,814 | -0.03(-0.38%) |
Oct 24, 2003 | 9.079 | 9.079 | 8.933 | 9.048 | 3,067,238 | -0.03(-0.35%) |
Oct 23, 2003 | 9.099 | 9.107 | 9.028 | 9.079 | 2,608,179 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.164 | 9.089 | 9.112 | 3,651,028 | -0.09(-0.99%) |
Oct 21, 2003 | 9.205 | 9.293 | 9.187 | 9.203 | 3,843,410 | +0.04(+0.43%) |
Oct 20, 2003 | 9.033 | 9.172 | 9.026 | 9.164 | 3,410,324 | +0.13(+1.45%) |
Oct 17, 2003 | 9.139 | 9.185 | 8.971 | 9.033 | 4,374,046 | -0.11(-1.18%) |
Oct 16, 2003 | 9.180 | 9.202 | 9.117 | 9.140 | 3,277,740 | -0.11(-1.15%) |
Oct 15, 2003 | 9.212 | 9.248 | 9.137 | 9.246 | 3,613,880 | +0.03(+0.38%) |
Oct 14, 2003 | 9.172 | 9.215 | 9.089 | 9.212 | 1,954,020 | +0.06(+0.71%) |
Oct 13, 2003 | 9.081 | 9.155 | 9.079 | 9.147 | 1,719,356 | +0.07(+0.73%) |
Oct 10, 2003 | 9.164 | 9.190 | 9.056 | 9.081 | 3,272,908 | -0.08(-0.90%) |
Oct 09, 2003 | 9.116 | 9.256 | 9.112 | 9.164 | 3,914,685 | +0.05(+0.53%) |
Oct 08, 2003 | 8.872 | 9.162 | 9.043 | 9.116 | 6,948,400 | +0.24(+2.74%) |
Oct 07, 2003 | 8.816 | 8.874 | 8.743 | 8.872 | 2,848,279 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.851 | 8.827 | 8.816 | 2,166,335 | -0.02(-0.19%) |
Oct 03, 2003 | 8.857 | 8.960 | 8.809 | 8.832 | 4,107,369 | +0.10(+1.18%) |
Oct 02, 2003 | 8.708 | 8.816 | 8.678 | 8.730 | 3,959,987 | -0.05(-0.57%) |
Oct 01, 2003 | 8.717 | 8.799 | 8.639 | 8.779 | 4,838,239 | +0.06(+0.72%) |
Sep 30, 2003 | 8.725 | 8.770 | 8.576 | 8.717 | 5,577,263 | -0.10(-1.11%) |
Sep 29, 2003 | 8.799 | 8.890 | 8.733 | 8.814 | 3,173,848 | +0.04(+0.45%) |
Sep 26, 2003 | 8.854 | 8.854 | 8.753 | 8.774 | 3,583,075 | -0.08(-0.90%) |
Sep 25, 2003 | 8.938 | 9.008 | 8.872 | 8.854 | 3,476,767 | -0.08(-0.94%) |
Sep 24, 2003 | 9.069 | 9.081 | 8.920 | 8.938 | 4,354,113 | -0.14(-1.57%) |
Sep 23, 2003 | 9.064 | 9.082 | 8.932 | 9.081 | 3,517,538 | +0.02(+0.18%) |
Sep 22, 2003 | 9.122 | 9.122 | 8.988 | 9.064 | 3,090,191 | -0.13(-1.40%) |
Sep 19, 2003 | 9.187 | 9.228 | 9.111 | 9.193 | 3,433,277 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.188 | 9.106 | 9.187 | 3,285,895 | +0.09(+0.96%) |
Sep 17, 2003 | 9.188 | 9.220 | 9.096 | 9.099 | 3,248,143 | -0.09(-0.97%) |
Sep 16, 2003 | 9.051 | 9.188 | 9.058 | 9.188 | 4,549,213 | +0.14(+1.52%) |
Sep 15, 2003 | 9.054 | 9.104 | 9.031 | 9.051 | 3,178,378 | -0.00(-0.04%) |
Sep 12, 2003 | 9.003 | 9.084 | 8.870 | 9.054 | 3,178,378 | +0.05(+0.57%) |
Sep 11, 2003 | 9.056 | 9.089 | 8.983 | 9.003 | 5,106,426 | -0.01(-0.13%) |
Sep 10, 2003 | 9.246 | 9.246 | 9.005 | 9.015 | 4,360,455 | -0.23(-2.47%) |
Sep 09, 2003 | 9.304 | 9.332 | 9.235 | 9.243 | 4,268,643 | -0.06(-0.66%) |
Sep 08, 2003 | 9.238 | 9.354 | 9.213 | 9.304 | 2,125,261 | +0.06(+0.68%) |
Sep 05, 2003 | 9.172 | 9.294 | 9.130 | 9.241 | 4,256,261 | -0.03(-0.34%) |
Sep 04, 2003 | 9.246 | 9.322 | 9.183 | 9.273 | 2,743,782 | +0.03(+0.29%) |
Sep 03, 2003 | 9.402 | 9.422 | 9.192 | 9.246 | 5,440,754 | -0.16(-1.66%) |
Sep 02, 2003 | 9.231 | 9.417 | 9.231 | 9.402 | 5,595,988 | +0.17(+1.85%) |
Aug 29, 2003 | 8.990 | 9.251 | 8.983 | 9.231 | 5,434,713 | +0.22(+2.41%) |
Aug 28, 2003 | 8.957 | 9.020 | 8.899 | 9.015 | 3,008,043 | +0.10(+1.11%) |
Aug 27, 2003 | 8.899 | 8.958 | 8.859 | 8.915 | 3,238,781 | -0.03(-0.33%) |
Aug 26, 2003 | 8.940 | 8.947 | 8.818 | 8.945 | 5,154,144 | -0.00(-0.04%) |
Aug 25, 2003 | 9.023 | 9.048 | 8.882 | 8.948 | 3,362,908 | -0.09(-0.97%) |
Aug 22, 2003 | 9.064 | 9.170 | 9.028 | 9.036 | 6,630,078 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.132 | 8.923 | 9.016 | 4,168,375 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.006 | 8.827 | 8.923 | 5,783,840 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.907 | 8.758 | 8.907 | 7,380,579 | +0.16(+1.82%) |
Aug 18, 2003 | 8.766 | 8.841 | 8.725 | 8.748 | 4,925,218 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.882 | 8.655 | 8.806 | 3,674,887 | +0.12(+1.35%) |
Aug 14, 2003 | 8.592 | 8.751 | 8.572 | 8.688 | 5,155,956 | +0.10(+1.12%) |
Aug 13, 2003 | 8.639 | 8.683 | 8.592 | 8.592 | 3,967,839 | -0.10(-1.11%) |
Aug 12, 2003 | 8.619 | 8.702 | 8.536 | 8.688 | 3,864,551 | +0.11(+1.29%) |
Aug 11, 2003 | 8.617 | 8.659 | 8.529 | 8.577 | 3,238,479 | -0.02(-0.29%) |
Aug 08, 2003 | 8.594 | 8.609 | 8.468 | 8.602 | 4,228,778 | +0.04(+0.50%) |
Aug 07, 2003 | 8.609 | 8.619 | 8.452 | 8.559 | 5,429,579 | -0.03(-0.40%) |
Aug 06, 2003 | 8.611 | 8.730 | 8.419 | 8.594 | 7,303,566 | -0.06(-0.75%) |
Aug 05, 2003 | 8.803 | 8.892 | 8.630 | 8.659 | 7,252,828 | -0.25(-2.81%) |
Aug 04, 2003 | 8.816 | 8.915 | 8.738 | 8.909 | 5,316,022 | +0.06(+0.65%) |