Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.89 | 11.29 | 10.89 | 11.11 | 52,700 | +0.23(+2.11%) |
Oct 30, 2003 | 11.04 | 11.04 | 10.88 | 10.88 | 24,600 | +0.13(+1.21%) |
Oct 29, 2003 | 10.25 | 11.10 | 10.25 | 10.75 | 79,600 | +0.40(+3.86%) |
Oct 28, 2003 | 10.44 | 10.45 | 10.24 | 10.35 | 21,300 | +0.16(+1.57%) |
Oct 27, 2003 | 10.27 | 10.27 | 10.14 | 10.19 | 12,400 | -0.09(-0.88%) |
Oct 24, 2003 | 10.25 | 10.32 | 10.17 | 10.28 | 14,700 | +0.08(+0.78%) |
Oct 23, 2003 | 10.04 | 10.20 | 9.910 | 10.20 | 17,100 | +0.11(+1.09%) |
Oct 22, 2003 | 10.18 | 10.24 | 9.980 | 10.09 | 18,600 | -0.10(-0.98%) |
Oct 21, 2003 | 10.30 | 10.37 | 10.15 | 10.19 | 37,700 | -0.11(-1.07%) |
Oct 20, 2003 | 10.17 | 10.49 | 10.17 | 10.30 | 51,600 | +0.20(+1.98%) |
Oct 17, 2003 | 10.06 | 10.15 | 10.01 | 10.10 | 26,100 | +0.10(+1.00%) |
Oct 16, 2003 | 10.01 | 10.05 | 9.950 | 10.00 | 66,400 | +0.08(+0.81%) |
Oct 15, 2003 | 10.09 | 10.09 | 9.900 | 9.920 | 33,200 | -0.09(-0.90%) |
Oct 14, 2003 | 9.790 | 10.05 | 9.760 | 10.01 | 86,700 | +0.26(+2.67%) |
Oct 13, 2003 | 9.650 | 9.650 | 9.550 | 9.750 | 39,100 | +0.24(+2.52%) |
Oct 10, 2003 | 9.340 | 9.590 | 9.340 | 9.510 | 40,800 | +0.24(+2.59%) |
Oct 09, 2003 | 9.280 | 9.300 | 9.270 | 9.270 | 4,200 | -0.03(-0.32%) |
Oct 08, 2003 | 9.290 | 9.350 | 9.290 | 9.300 | 22,600 | +0.20(+2.20%) |
Oct 07, 2003 | 9.020 | 9.130 | 9.020 | 9.100 | 7,600 | +0.03(+0.33%) |
Oct 06, 2003 | 9.080 | 9.100 | 9.070 | 9.070 | 8,400 | +0.02(+0.22%) |
Oct 03, 2003 | 9.010 | 9.010 | 9.010 | 9.050 | 14,500 | +0.04(+0.44%) |
Oct 02, 2003 | 9.050 | 9.050 | 9.000 | 9.010 | 16,600 | +0.04(+0.45%) |
Oct 01, 2003 | 8.950 | 9.000 | 8.970 | 8.970 | 8,100 | +0.02(+0.22%) |
Sep 30, 2003 | 8.830 | 9.000 | 8.830 | 8.950 | 42,000 | +0.05(+0.56%) |
Sep 29, 2003 | 9.030 | 9.040 | 8.800 | 8.900 | 5,900 | -0.09(-1.00%) |
Sep 26, 2003 | 9.350 | 9.350 | 8.510 | 8.990 | 77,500 | -0.31(-3.33%) |
Sep 25, 2003 | 9.830 | 9.830 | 9.300 | 9.300 | 17,300 | -0.50(-5.10%) |
Sep 24, 2003 | 9.950 | 9.800 | 9.780 | 9.800 | 8,700 | -0.15(-1.51%) |
Sep 23, 2003 | 9.670 | 9.960 | 9.670 | 9.950 | 42,400 | +0.26(+2.68%) |
Sep 22, 2003 | 9.450 | 9.750 | 9.450 | 9.690 | 71,200 | +0.27(+2.87%) |
Sep 19, 2003 | 9.210 | 9.420 | 9.200 | 9.420 | 59,400 | +0.35(+3.86%) |
Sep 18, 2003 | 9.010 | 9.070 | 9.010 | 9.070 | 10,900 | +0.06(+0.67%) |
Sep 17, 2003 | 8.900 | 8.980 | 8.900 | 9.010 | 27,400 | +0.02(+0.22%) |
Sep 16, 2003 | 8.980 | 8.990 | 8.980 | 8.990 | 6,700 | -0.01(-0.11%) |
Sep 15, 2003 | 8.980 | 9.030 | 8.830 | 9.000 | 20,000 | -0.03(-0.33%) |
Sep 12, 2003 | 9.000 | 9.030 | 8.960 | 9.030 | 38,400 | -0.01(-0.11%) |
Sep 11, 2003 | 8.970 | 9.050 | 8.920 | 9.040 | 44,800 | +0.06(+0.67%) |
Sep 10, 2003 | 9.000 | 9.000 | 8.950 | 8.980 | 15,600 | +0.01(+0.11%) |
Sep 09, 2003 | 8.960 | 8.970 | 8.820 | 8.970 | 4,000 | +0.02(+0.22%) |
Sep 08, 2003 | 8.870 | 9.000 | 8.820 | 8.950 | 5,400 | +0.10(+1.13%) |
Sep 05, 2003 | 8.950 | 9.040 | 8.800 | 8.850 | 43,600 | -0.14(-1.56%) |
Sep 04, 2003 | 9.050 | 9.050 | 8.900 | 8.990 | 64,100 | -0.05(-0.55%) |
Sep 03, 2003 | 8.710 | 9.200 | 8.710 | 9.040 | 40,800 | +0.39(+4.51%) |
Sep 02, 2003 | 9.400 | 9.400 | 8.550 | 8.650 | 30,600 | -0.61(-6.59%) |
Aug 29, 2003 | 8.950 | 9.260 | 8.950 | 9.260 | 19,900 | +0.26(+2.89%) |
Aug 28, 2003 | 9.040 | 9.040 | 8.810 | 9.000 | 21,800 | -0.04(-0.44%) |
Aug 27, 2003 | 9.000 | 9.040 | 9.000 | 9.040 | 7,200 | +0.09(+1.01%) |
Aug 26, 2003 | 9.180 | 9.200 | 8.800 | 8.950 | 29,900 | -0.22(-2.40%) |
Aug 25, 2003 | 9.210 | 9.290 | 9.150 | 9.170 | 10,300 | -0.08(-0.86%) |
Aug 22, 2003 | 9.200 | 9.250 | 9.200 | 9.250 | 28,100 | +0.05(+0.54%) |
Aug 21, 2003 | 9.050 | 9.390 | 9.050 | 9.200 | 38,700 | +0.07(+0.77%) |
Aug 20, 2003 | 9.230 | 9.280 | 9.120 | 9.130 | 11,900 | -0.12(-1.30%) |
Aug 19, 2003 | 9.450 | 9.450 | 9.200 | 9.250 | 22,300 | +0.10(+1.09%) |
Aug 18, 2003 | 9.200 | 9.290 | 9.100 | 9.150 | 17,100 | +0.04(+0.44%) |
Aug 15, 2003 | 9.110 | 9.110 | 9.110 | 9.110 | 400 | +0.01(+0.11%) |
Aug 14, 2003 | 9.120 | 9.140 | 9.010 | 9.100 | 33,000 | -0.01(-0.11%) |
Aug 13, 2003 | 9.040 | 9.200 | 9.040 | 9.110 | 36,000 | +0.06(+0.66%) |
Aug 12, 2003 | 9.050 | 9.090 | 8.950 | 9.050 | 40,500 | +0.03(+0.33%) |
Aug 11, 2003 | 9.000 | 9.040 | 8.770 | 9.020 | 23,800 | -0.02(-0.22%) |
Aug 08, 2003 | 8.730 | 9.040 | 8.700 | 9.040 | 19,200 | +0.44(+5.12%) |
Aug 07, 2003 | 8.600 | 8.730 | 8.400 | 8.600 | 18,300 | +0.05(+0.58%) |
Aug 06, 2003 | 8.890 | 8.950 | 8.200 | 8.550 | 156,700 | -0.62(-6.76%) |
Aug 05, 2003 | 9.570 | 9.570 | 8.950 | 9.170 | 94,500 | -0.45(-4.68%) |
Aug 04, 2003 | 9.800 | 9.940 | 9.560 | 9.620 | 47,200 | -0.15(-1.54%) |