Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.477 | 9.582 | 9.448 | 9.502 | 2,775,770 | +0.04(+0.42%) |
Oct 30, 2003 | 9.468 | 9.488 | 9.406 | 9.463 | 2,380,794 | +0.02(+0.24%) |
Oct 29, 2003 | 9.369 | 9.460 | 9.205 | 9.440 | 2,314,789 | +0.05(+0.48%) |
Oct 28, 2003 | 9.179 | 9.406 | 9.179 | 9.395 | 4,167,890 | +0.25(+2.76%) |
Oct 27, 2003 | 8.930 | 9.168 | 8.924 | 9.142 | 2,225,134 | +0.23(+2.57%) |
Oct 24, 2003 | 8.802 | 8.924 | 8.754 | 8.913 | 1,868,632 | +0.05(+0.61%) |
Oct 23, 2003 | 8.819 | 8.919 | 8.788 | 8.859 | 1,050,444 | +0.03(+0.32%) |
Oct 22, 2003 | 8.902 | 8.913 | 8.760 | 8.831 | 1,204,692 | -0.14(-1.58%) |
Oct 21, 2003 | 8.987 | 9.006 | 8.927 | 8.972 | 1,145,393 | -0.05(-0.57%) |
Oct 20, 2003 | 8.967 | 9.015 | 8.941 | 9.023 | 1,194,456 | +0.03(+0.35%) |
Oct 17, 2003 | 9.145 | 9.171 | 8.964 | 8.992 | 1,128,097 | -0.16(-1.76%) |
Oct 16, 2003 | 9.046 | 9.157 | 9.046 | 9.154 | 713,355 | +0.12(+1.35%) |
Oct 15, 2003 | 9.123 | 9.134 | 9.012 | 9.032 | 1,854,160 | -0.10(-1.09%) |
Oct 14, 2003 | 9.086 | 9.114 | 9.035 | 9.131 | 947,376 | +0.05(+0.50%) |
Oct 13, 2003 | 8.981 | 9.089 | 8.984 | 9.086 | 938,904 | +0.10(+1.17%) |
Oct 10, 2003 | 8.947 | 9.043 | 8.930 | 8.981 | 1,115,743 | +0.01(+0.09%) |
Oct 09, 2003 | 8.995 | 9.057 | 8.916 | 8.972 | 1,972,053 | +0.03(+0.38%) |
Oct 08, 2003 | 8.989 | 8.992 | 8.941 | 8.938 | 1,921,931 | -0.01(-0.10%) |
Oct 07, 2003 | 8.666 | 9.055 | 8.644 | 8.947 | 4,213,424 | +0.27(+3.10%) |
Oct 06, 2003 | 8.655 | 8.683 | 8.581 | 8.678 | 913,843 | +0.01(+0.13%) |
Oct 03, 2003 | 8.638 | 8.715 | 8.621 | 8.666 | 1,176,807 | +0.15(+1.76%) |
Oct 02, 2003 | 8.460 | 8.525 | 8.460 | 8.516 | 1,133,039 | +0.06(+0.74%) |
Oct 01, 2003 | 8.366 | 8.454 | 8.326 | 8.454 | 2,294,669 | +0.12(+1.46%) |
Sep 30, 2003 | 8.335 | 8.403 | 8.188 | 8.332 | 2,128,419 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.287 | 8.377 | 1,222,341 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.324 | 8.188 | 8.324 | 1,781,095 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,182 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.307 | 8.341 | 1,684,734 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,579 | -0.03(-0.30%) |
Sep 22, 2003 | 8.559 | 8.601 | 8.423 | 8.460 | 1,310,231 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,306 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,446 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.477 | 8.499 | 1,904,282 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,385 | +0.14(+1.62%) |
Sep 15, 2003 | 8.423 | 8.451 | 8.355 | 8.420 | 1,315,878 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.304 | 8.403 | 1,698,147 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,637 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.579 | 8.383 | 8.392 | 2,052,530 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.613 | 8.536 | 8.584 | 1,923,696 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.698 | 8.590 | 8.593 | 2,462,684 | -0.05(-0.52%) |
Sep 05, 2003 | 8.630 | 8.641 | 8.562 | 8.638 | 1,347,999 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.613 | 8.627 | 1,969,582 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.712 | 8.613 | 8.703 | 1,514,954 | +0.06(+0.72%) |
Sep 02, 2003 | 8.522 | 8.641 | 8.502 | 8.641 | 2,394,560 | +0.12(+1.40%) |
Aug 29, 2003 | 8.471 | 8.536 | 8.457 | 8.522 | 855,250 | +0.02(+0.20%) |
Aug 28, 2003 | 8.525 | 8.530 | 8.440 | 8.505 | 1,125,627 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,794 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.576 | 1,694,970 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.528 | 8.471 | 8.525 | 1,481,775 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.542 | 8.465 | 8.485 | 1,916,989 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.440 | 8.499 | 1,693,911 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.440 | 1,438,360 | -0.03(-0.37%) |
Aug 19, 2003 | 8.457 | 8.496 | 8.443 | 8.471 | 1,353,293 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,746 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.273 | 8.380 | 800,892 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,875 | +0.01(+0.17%) |
Aug 13, 2003 | 8.406 | 8.471 | 8.329 | 8.369 | 1,143,275 | -0.04(-0.44%) |
Aug 12, 2003 | 8.287 | 8.406 | 8.247 | 8.406 | 1,609,198 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.273 | 8.307 | 1,177,513 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.205 | 8.346 | 1,379,766 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.120 | 8.202 | 2,112,536 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.253 | 1,792,037 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.219 | 8.287 | 1,885,575 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,484 | -0.16(-1.95%) |