Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.328 | 9.365 | 9.315 | 9.394 | 3,342,707 | +0.06(+0.69%) |
Oct 30, 2003 | 9.259 | 9.361 | 9.209 | 9.330 | 2,606,025 | +0.12(+1.35%) |
Oct 29, 2003 | 9.237 | 9.300 | 9.179 | 9.206 | 3,948,303 | -0.07(-0.79%) |
Oct 28, 2003 | 9.002 | 9.280 | 8.967 | 9.278 | 5,366,394 | +0.27(+2.96%) |
Oct 27, 2003 | 9.047 | 9.110 | 8.997 | 9.012 | 3,274,144 | -0.03(-0.38%) |
Oct 24, 2003 | 9.078 | 9.078 | 8.933 | 9.047 | 3,067,546 | -0.03(-0.35%) |
Oct 23, 2003 | 9.098 | 9.106 | 9.027 | 9.078 | 2,608,441 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.163 | 9.088 | 9.111 | 3,651,395 | -0.09(-0.99%) |
Oct 21, 2003 | 9.204 | 9.292 | 9.186 | 9.202 | 3,843,797 | +0.04(+0.43%) |
Oct 20, 2003 | 9.032 | 9.171 | 9.025 | 9.163 | 3,410,667 | +0.13(+1.45%) |
Oct 17, 2003 | 9.138 | 9.184 | 8.971 | 9.032 | 4,374,486 | -0.11(-1.18%) |
Oct 16, 2003 | 9.179 | 9.201 | 9.116 | 9.139 | 3,278,070 | -0.11(-1.15%) |
Oct 15, 2003 | 9.211 | 9.247 | 9.136 | 9.245 | 3,614,244 | +0.03(+0.38%) |
Oct 14, 2003 | 9.171 | 9.214 | 9.088 | 9.211 | 1,954,217 | +0.06(+0.71%) |
Oct 13, 2003 | 9.080 | 9.154 | 9.078 | 9.146 | 1,719,529 | +0.07(+0.73%) |
Oct 10, 2003 | 9.163 | 9.189 | 9.055 | 9.080 | 3,273,238 | -0.08(-0.90%) |
Oct 09, 2003 | 9.115 | 9.255 | 9.111 | 9.163 | 3,915,079 | +0.05(+0.53%) |
Oct 08, 2003 | 8.871 | 9.161 | 9.042 | 9.115 | 6,949,099 | +0.24(+2.74%) |
Oct 07, 2003 | 8.815 | 8.873 | 8.742 | 8.871 | 2,848,565 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.850 | 8.827 | 8.815 | 2,166,553 | -0.02(-0.19%) |
Oct 03, 2003 | 8.856 | 8.959 | 8.808 | 8.832 | 4,107,782 | +0.10(+1.18%) |
Oct 02, 2003 | 8.707 | 8.815 | 8.678 | 8.729 | 3,960,385 | -0.05(-0.57%) |
Oct 01, 2003 | 8.716 | 8.798 | 8.638 | 8.779 | 4,838,726 | +0.06(+0.72%) |
Sep 30, 2003 | 8.724 | 8.769 | 8.575 | 8.716 | 5,577,824 | -0.10(-1.11%) |
Sep 29, 2003 | 8.798 | 8.889 | 8.732 | 8.813 | 3,174,168 | +0.04(+0.45%) |
Sep 26, 2003 | 8.853 | 8.853 | 8.752 | 8.774 | 3,583,436 | -0.08(-0.90%) |
Sep 25, 2003 | 8.937 | 9.007 | 8.871 | 8.853 | 3,477,117 | -0.08(-0.94%) |
Sep 24, 2003 | 9.068 | 9.080 | 8.919 | 8.937 | 4,354,551 | -0.14(-1.57%) |
Sep 23, 2003 | 9.063 | 9.081 | 8.931 | 9.080 | 3,517,892 | +0.02(+0.18%) |
Sep 22, 2003 | 9.121 | 9.121 | 8.987 | 9.063 | 3,090,502 | -0.13(-1.40%) |
Sep 19, 2003 | 9.186 | 9.227 | 9.110 | 9.192 | 3,433,622 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.187 | 9.105 | 9.186 | 3,286,225 | +0.09(+0.96%) |
Sep 17, 2003 | 9.187 | 9.219 | 9.095 | 9.098 | 3,248,470 | -0.09(-0.97%) |
Sep 16, 2003 | 9.050 | 9.187 | 9.057 | 9.187 | 4,549,671 | +0.14(+1.52%) |
Sep 15, 2003 | 9.053 | 9.103 | 9.030 | 9.050 | 3,178,698 | -0.00(-0.04%) |
Sep 12, 2003 | 9.002 | 9.083 | 8.870 | 9.053 | 3,178,698 | +0.05(+0.57%) |
Sep 11, 2003 | 9.055 | 9.088 | 8.982 | 9.002 | 5,106,940 | -0.01(-0.13%) |
Sep 10, 2003 | 9.245 | 9.245 | 9.004 | 9.014 | 4,360,894 | -0.23(-2.47%) |
Sep 09, 2003 | 9.303 | 9.331 | 9.234 | 9.242 | 4,269,073 | -0.06(-0.66%) |
Sep 08, 2003 | 9.237 | 9.353 | 9.212 | 9.303 | 2,125,475 | +0.06(+0.68%) |
Sep 05, 2003 | 9.171 | 9.293 | 9.130 | 9.240 | 4,256,689 | -0.03(-0.34%) |
Sep 04, 2003 | 9.245 | 9.322 | 9.182 | 9.272 | 2,744,059 | +0.03(+0.29%) |
Sep 03, 2003 | 9.401 | 9.421 | 9.191 | 9.245 | 5,441,301 | -0.16(-1.66%) |
Sep 02, 2003 | 9.230 | 9.416 | 9.230 | 9.401 | 5,596,551 | +0.17(+1.85%) |
Aug 29, 2003 | 8.989 | 9.250 | 8.982 | 9.230 | 5,435,260 | +0.22(+2.41%) |
Aug 28, 2003 | 8.956 | 9.019 | 8.898 | 9.014 | 3,008,346 | +0.10(+1.11%) |
Aug 27, 2003 | 8.898 | 8.957 | 8.858 | 8.914 | 3,239,107 | -0.03(-0.33%) |
Aug 26, 2003 | 8.939 | 8.946 | 8.817 | 8.944 | 5,154,662 | -0.00(-0.04%) |
Aug 25, 2003 | 9.022 | 9.047 | 8.881 | 8.947 | 3,363,246 | -0.09(-0.97%) |
Aug 22, 2003 | 9.063 | 9.169 | 9.027 | 9.035 | 6,630,746 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.131 | 8.923 | 9.015 | 4,168,795 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.005 | 8.827 | 8.923 | 5,784,422 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.906 | 8.757 | 8.906 | 7,381,322 | +0.16(+1.82%) |
Aug 18, 2003 | 8.765 | 8.840 | 8.724 | 8.747 | 4,925,714 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.881 | 8.654 | 8.805 | 3,675,257 | +0.12(+1.35%) |
Aug 14, 2003 | 8.591 | 8.750 | 8.572 | 8.688 | 5,156,475 | +0.10(+1.12%) |
Aug 13, 2003 | 8.638 | 8.683 | 8.591 | 8.591 | 3,968,238 | -0.10(-1.11%) |
Aug 12, 2003 | 8.618 | 8.701 | 8.535 | 8.688 | 3,864,940 | +0.11(+1.29%) |
Aug 11, 2003 | 8.616 | 8.658 | 8.529 | 8.577 | 3,238,805 | -0.02(-0.29%) |
Aug 08, 2003 | 8.593 | 8.608 | 8.467 | 8.601 | 4,229,203 | +0.04(+0.50%) |
Aug 07, 2003 | 8.608 | 8.618 | 8.451 | 8.558 | 5,430,126 | -0.03(-0.40%) |
Aug 06, 2003 | 8.610 | 8.729 | 8.418 | 8.593 | 7,304,301 | -0.06(-0.75%) |
Aug 05, 2003 | 8.802 | 8.891 | 8.630 | 8.658 | 7,253,558 | -0.25(-2.81%) |
Aug 04, 2003 | 8.815 | 8.914 | 8.737 | 8.908 | 5,316,557 | +0.06(+0.65%) |