Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.813 | 9.813 | 9.784 | 9.784 | 12,834 | -0.04(-0.46%) |
Oct 30, 2003 | 9.829 | 9.829 | 9.829 | 9.829 | 6,138 | -0.02(-0.24%) |
Oct 29, 2003 | 9.874 | 9.874 | 9.852 | 9.852 | 2,790 | -0.00(-0.04%) |
Oct 28, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 558 | -0.01(-0.15%) |
Oct 27, 2003 | 9.766 | 9.910 | 9.766 | 9.870 | 22,321 | +0.13(+1.34%) |
Oct 24, 2003 | 9.781 | 9.781 | 9.739 | 9.739 | 7,254 | -0.04(-0.46%) |
Oct 23, 2003 | 9.784 | 9.793 | 9.779 | 9.784 | 13,393 | -0.03(-0.29%) |
Oct 22, 2003 | 9.806 | 9.865 | 9.806 | 9.813 | 18,973 | -0.02(-0.20%) |
Oct 21, 2003 | 9.820 | 9.856 | 9.820 | 9.833 | 77,567 | +0.01(+0.05%) |
Oct 20, 2003 | 9.757 | 9.829 | 9.732 | 9.827 | 24,553 | +0.08(+0.79%) |
Oct 17, 2003 | 9.713 | 9.793 | 9.713 | 9.750 | 23,995 | +0.00(+0.04%) |
Oct 16, 2003 | 9.668 | 9.748 | 9.668 | 9.747 | 15,067 | +0.10(+1.06%) |
Oct 15, 2003 | 9.605 | 9.644 | 9.605 | 9.644 | 11,718 | -0.03(-0.33%) |
Oct 14, 2003 | 9.680 | 9.680 | 9.677 | 9.677 | 6,138 | +0.00(+0.00%) |
Oct 13, 2003 | 9.618 | 9.677 | 9.643 | 9.677 | 13,951 | +0.03(+0.28%) |
Oct 10, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 13,951 | +0.05(+0.56%) |
Oct 09, 2003 | 9.471 | 9.596 | 9.471 | 9.596 | 26,227 | +0.15(+1.61%) |
Oct 08, 2003 | 9.453 | 9.453 | 9.453 | 9.444 | 8,928 | +0.00(+0.00%) |
Oct 07, 2003 | 9.347 | 9.444 | 9.383 | 9.444 | 7,812 | +0.10(+1.04%) |
Oct 06, 2003 | 9.347 | 9.347 | 9.347 | 9.347 | 4,464 | -0.01(-0.13%) |
Oct 03, 2003 | 9.211 | 9.360 | 9.195 | 9.360 | 28,460 | +0.15(+1.61%) |
Oct 02, 2003 | 9.166 | 9.211 | 9.166 | 9.211 | 37,946 | +0.07(+0.78%) |
Oct 01, 2003 | 9.032 | 9.143 | 9.015 | 9.139 | 18,415 | +0.13(+1.47%) |
Sep 30, 2003 | 9.005 | 9.007 | 8.996 | 9.007 | 15,625 | +0.01(+0.12%) |
Sep 29, 2003 | 9.166 | 9.166 | 8.996 | 8.996 | 37,946 | -0.18(-1.95%) |
Sep 26, 2003 | 9.193 | 9.195 | 9.193 | 9.175 | 7,254 | -0.04(-0.43%) |
Sep 25, 2003 | 9.214 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.222 | 9.222 | 9.214 | 9.214 | 3,906 | +0.03(+0.33%) |
Sep 23, 2003 | 9.184 | 9.184 | 9.184 | 9.184 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.220 | 9.220 | 9.204 | 9.204 | 3,906 | -0.01(-0.16%) |
Sep 19, 2003 | 9.202 | 9.202 | 9.202 | 9.218 | 15,067 | +0.03(+0.27%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 2,790 | +0.02(+0.20%) |
Sep 17, 2003 | 9.103 | 9.139 | 9.101 | 9.175 | 39,620 | +0.08(+0.89%) |
Sep 16, 2003 | 8.996 | 9.094 | 8.980 | 9.094 | 12,276 | +0.13(+1.50%) |
Sep 15, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 9.005 | 9.005 | 8.960 | 8.960 | 9,486 | -0.04(-0.50%) |
Sep 11, 2003 | 8.987 | 9.005 | 8.987 | 9.005 | 4,464 | +0.03(+0.30%) |
Sep 10, 2003 | 9.007 | 9.007 | 8.978 | 8.978 | 2,232 | -0.03(-0.30%) |
Sep 09, 2003 | 9.005 | 9.007 | 9.005 | 9.005 | 2,232 | -0.01(-0.10%) |
Sep 08, 2003 | 9.014 | 9.014 | 9.014 | 9.014 | 3,906 | +0.00(+0.00%) |
Sep 05, 2003 | 8.996 | 9.014 | 8.996 | 9.014 | 10,602 | +0.03(+0.28%) |
Sep 04, 2003 | 8.978 | 8.989 | 8.978 | 8.989 | 8,370 | +0.01(+0.12%) |
Sep 03, 2003 | 8.971 | 8.978 | 8.971 | 8.978 | 6,696 | +0.00(+0.00%) |
Sep 02, 2003 | 9.066 | 9.066 | 8.978 | 8.978 | 44,085 | -0.07(-0.79%) |
Aug 29, 2003 | 9.041 | 9.082 | 9.041 | 9.050 | 11,160 | +0.03(+0.30%) |
Aug 28, 2003 | 9.005 | 9.023 | 8.978 | 9.023 | 7,812 | -0.01(-0.10%) |
Aug 27, 2003 | 9.005 | 9.032 | 9.005 | 9.032 | 2,232 | +0.00(+0.00%) |
Aug 26, 2003 | 9.023 | 9.032 | 9.014 | 9.032 | 5,580 | +0.04(+0.40%) |
Aug 25, 2003 | 9.005 | 9.005 | 8.987 | 8.996 | 17,857 | -0.01(-0.12%) |
Aug 22, 2003 | 8.994 | 9.007 | 8.994 | 9.007 | 3,906 | -0.03(-0.28%) |
Aug 21, 2003 | 9.050 | 9.050 | 9.023 | 9.032 | 26,786 | -0.01(-0.08%) |
Aug 20, 2003 | 9.021 | 9.039 | 8.994 | 9.039 | 70,313 | +0.03(+0.38%) |
Aug 19, 2003 | 9.005 | 9.014 | 8.978 | 9.005 | 8,928 | +0.04(+0.50%) |
Aug 18, 2003 | 8.933 | 8.976 | 8.915 | 8.960 | 12,834 | +0.04(+0.50%) |
Aug 15, 2003 | 8.915 | 8.915 | 8.915 | 8.915 | 5,022 | +0.00(+0.00%) |
Aug 14, 2003 | 8.861 | 8.960 | 8.861 | 8.915 | 15,625 | +0.03(+0.30%) |
Aug 13, 2003 | 8.870 | 8.888 | 8.863 | 8.888 | 4,464 | +0.03(+0.30%) |
Aug 12, 2003 | 8.781 | 8.861 | 8.781 | 8.861 | 6,696 | +0.09(+1.02%) |
Aug 11, 2003 | 8.781 | 8.781 | 8.772 | 8.772 | 7,812 | +0.01(+0.10%) |
Aug 08, 2003 | 8.709 | 8.763 | 8.709 | 8.763 | 10,044 | +0.07(+0.82%) |
Aug 07, 2003 | 8.653 | 8.691 | 8.653 | 8.691 | 4,464 | +0.07(+0.83%) |
Aug 06, 2003 | 8.619 | 8.655 | 8.607 | 8.619 | 24,553 | -0.02(-0.21%) |
Aug 05, 2003 | 8.569 | 8.637 | 8.569 | 8.637 | 2,790 | +0.09(+1.01%) |
Aug 04, 2003 | 8.503 | 8.584 | 8.503 | 8.551 | 7,254 | +0.03(+0.40%) |