Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.500 | 9.742 | 9.484 | 9.675 | 21,842,150 | +0.20(+2.10%) |
Oct 30, 2003 | 9.438 | 9.491 | 9.391 | 9.476 | 10,364,710 | +0.05(+0.49%) |
Oct 29, 2003 | 9.433 | 9.440 | 9.347 | 9.429 | 10,163,295 | -0.00(-0.04%) |
Oct 28, 2003 | 9.345 | 9.434 | 9.311 | 9.433 | 15,766,235 | +0.08(+0.86%) |
Oct 27, 2003 | 9.483 | 9.513 | 9.282 | 9.352 | 17,134,516 | -0.10(-1.02%) |
Oct 24, 2003 | 9.431 | 9.448 | 9.323 | 9.448 | 13,018,029 | -0.04(-0.38%) |
Oct 23, 2003 | 9.402 | 9.488 | 9.350 | 9.484 | 14,297,537 | +0.08(+0.88%) |
Oct 22, 2003 | 9.443 | 9.476 | 9.376 | 9.402 | 14,881,989 | -0.13(-1.39%) |
Oct 21, 2003 | 9.338 | 9.584 | 9.338 | 9.534 | 19,019,724 | +0.02(+0.23%) |
Oct 20, 2003 | 9.448 | 9.512 | 9.414 | 9.512 | 13,262,521 | +0.06(+0.67%) |
Oct 17, 2003 | 9.458 | 9.464 | 9.416 | 9.448 | 14,094,667 | +0.01(+0.05%) |
Oct 16, 2003 | 9.441 | 9.476 | 9.422 | 9.443 | 11,755,112 | -0.01(-0.11%) |
Oct 15, 2003 | 9.496 | 9.496 | 9.417 | 9.453 | 11,476,275 | -0.02(-0.25%) |
Oct 14, 2003 | 9.510 | 9.606 | 9.414 | 9.477 | 11,431,161 | +0.02(+0.22%) |
Oct 13, 2003 | 9.371 | 9.483 | 9.386 | 9.457 | 11,836,027 | +0.09(+0.92%) |
Oct 10, 2003 | 9.314 | 9.386 | 9.306 | 9.371 | 12,470,251 | +0.06(+0.65%) |
Oct 09, 2003 | 9.357 | 9.357 | 9.271 | 9.311 | 14,452,382 | +0.01(+0.11%) |
Oct 08, 2003 | 9.302 | 9.302 | 9.259 | 9.300 | 15,238,831 | -0.00(-0.02%) |
Oct 07, 2003 | 9.163 | 9.302 | 9.141 | 9.302 | 14,927,977 | +0.14(+1.52%) |
Oct 06, 2003 | 9.144 | 9.196 | 9.089 | 9.163 | 8,077,837 | +0.02(+0.21%) |
Oct 03, 2003 | 9.173 | 9.245 | 9.118 | 9.144 | 19,733,988 | +0.05(+0.51%) |
Oct 02, 2003 | 9.036 | 9.110 | 9.022 | 9.098 | 14,419,783 | +0.01(+0.11%) |
Oct 01, 2003 | 8.847 | 9.094 | 8.878 | 9.087 | 18,743,796 | +0.24(+2.72%) |
Sep 30, 2003 | 8.883 | 8.902 | 8.814 | 8.847 | 15,113,674 | -0.04(-0.41%) |
Sep 29, 2003 | 8.830 | 8.847 | 8.804 | 8.883 | 12,781,105 | +0.05(+0.60%) |
Sep 26, 2003 | 8.754 | 8.843 | 8.778 | 8.830 | 16,606,239 | +0.08(+0.86%) |
Sep 25, 2003 | 8.718 | 8.797 | 8.709 | 8.754 | 14,473,047 | +0.04(+0.43%) |
Sep 24, 2003 | 8.787 | 8.797 | 8.696 | 8.716 | 12,127,380 | -0.05(-0.55%) |
Sep 23, 2003 | 8.780 | 8.809 | 8.728 | 8.764 | 11,298,145 | -0.01(-0.16%) |
Sep 22, 2003 | 8.876 | 8.876 | 8.663 | 8.778 | 11,759,478 | -0.10(-1.10%) |
Sep 19, 2003 | 8.864 | 8.885 | 8.806 | 8.876 | 11,765,882 | +0.01(+0.14%) |
Sep 18, 2003 | 8.723 | 8.883 | 8.723 | 8.864 | 15,050,223 | +0.17(+1.96%) |
Sep 17, 2003 | 8.667 | 8.709 | 8.656 | 8.694 | 9,647,825 | +0.03(+0.32%) |
Sep 16, 2003 | 8.600 | 8.689 | 8.600 | 8.667 | 11,271,659 | +0.07(+0.82%) |
Sep 15, 2003 | 8.606 | 8.630 | 8.572 | 8.596 | 8,974,890 | -0.04(-0.46%) |
Sep 12, 2003 | 8.557 | 8.660 | 8.536 | 8.636 | 16,872,852 | +0.08(+0.94%) |
Sep 11, 2003 | 8.625 | 8.665 | 8.555 | 8.555 | 14,762,363 | -0.04(-0.48%) |
Sep 10, 2003 | 8.761 | 8.761 | 8.575 | 8.596 | 21,217,240 | -0.16(-1.86%) |
Sep 09, 2003 | 8.780 | 8.794 | 8.713 | 8.759 | 10,833,611 | -0.04(-0.43%) |
Sep 08, 2003 | 8.740 | 8.811 | 8.701 | 8.797 | 9,846,038 | +0.10(+1.15%) |
Sep 05, 2003 | 8.744 | 8.801 | 8.677 | 8.697 | 10,980,888 | -0.05(-0.53%) |
Sep 04, 2003 | 8.842 | 8.847 | 8.735 | 8.744 | 11,661,099 | -0.10(-1.11%) |
Sep 03, 2003 | 8.787 | 8.847 | 8.725 | 8.842 | 17,381,628 | +0.05(+0.63%) |
Sep 02, 2003 | 8.778 | 8.809 | 8.613 | 8.787 | 20,355,988 | +0.17(+2.01%) |
Aug 29, 2003 | 8.601 | 8.613 | 8.519 | 8.613 | 11,856,693 | +0.01(+0.14%) |
Aug 28, 2003 | 8.543 | 8.601 | 8.471 | 8.601 | 17,656,098 | +0.10(+1.15%) |
Aug 27, 2003 | 8.495 | 8.521 | 8.469 | 8.503 | 11,018,726 | -0.02(-0.24%) |
Aug 26, 2003 | 8.466 | 8.538 | 8.407 | 8.524 | 16,551,228 | -0.01(-0.14%) |
Aug 25, 2003 | 8.440 | 8.538 | 8.400 | 8.536 | 16,171,102 | +0.10(+1.14%) |
Aug 22, 2003 | 8.538 | 8.543 | 8.438 | 8.440 | 30,543,442 | -0.09(-1.07%) |
Aug 21, 2003 | 8.589 | 8.615 | 8.486 | 8.531 | 18,031,568 | -0.05(-0.58%) |
Aug 20, 2003 | 8.655 | 8.655 | 8.555 | 8.581 | 11,380,807 | -0.07(-0.85%) |
Aug 19, 2003 | 8.624 | 8.699 | 8.589 | 8.655 | 13,021,231 | +0.01(+0.08%) |
Aug 18, 2003 | 8.696 | 8.696 | 8.612 | 8.648 | 9,312,813 | -0.03(-0.36%) |
Aug 15, 2003 | 8.672 | 8.679 | 8.610 | 8.679 | 6,519,784 | +0.01(+0.08%) |
Aug 14, 2003 | 8.624 | 8.696 | 8.548 | 8.672 | 12,400,105 | +0.07(+0.86%) |
Aug 13, 2003 | 8.675 | 8.684 | 8.574 | 8.598 | 12,054,033 | -0.05(-0.62%) |
Aug 12, 2003 | 8.661 | 8.661 | 8.565 | 8.651 | 13,759,946 | +0.07(+0.82%) |
Aug 11, 2003 | 8.615 | 8.624 | 8.505 | 8.581 | 14,140,364 | -0.05(-0.60%) |
Aug 08, 2003 | 8.593 | 8.646 | 8.581 | 8.632 | 8,527,528 | +0.05(+0.58%) |
Aug 07, 2003 | 8.572 | 8.605 | 8.507 | 8.582 | 10,152,817 | -0.00(-0.02%) |
Aug 06, 2003 | 8.503 | 8.656 | 8.491 | 8.584 | 16,065,155 | +0.04(+0.42%) |
Aug 05, 2003 | 8.572 | 8.667 | 8.539 | 8.548 | 15,977,546 | -0.09(-1.01%) |
Aug 04, 2003 | 8.606 | 8.665 | 8.483 | 8.636 | 19,647,544 | +0.03(+0.34%) |