Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.458 | 9.826 | 9.425 | 9.816 | 16,646 | +0.11(+1.12%) |
Oct 30, 2003 | 9.826 | 9.708 | 9.708 | 9.708 | 4,669 | -0.12(-1.20%) |
Oct 29, 2003 | 9.658 | 9.934 | 9.658 | 9.826 | 39,991 | +0.00(+0.00%) |
Oct 28, 2003 | 9.468 | 9.826 | 9.468 | 9.826 | 13,144 | +0.36(+3.82%) |
Oct 27, 2003 | 9.438 | 9.524 | 9.369 | 9.464 | 9,338 | +0.11(+1.12%) |
Oct 24, 2003 | 9.606 | 9.606 | 9.359 | 9.359 | 14,413 | -0.15(-1.55%) |
Oct 23, 2003 | 9.396 | 9.510 | 9.359 | 9.507 | 7,105 | +0.15(+1.58%) |
Oct 22, 2003 | 9.612 | 9.648 | 9.359 | 9.360 | 10,759 | -0.25(-2.56%) |
Oct 21, 2003 | 9.737 | 9.862 | 9.530 | 9.606 | 13,601 | +0.03(+0.34%) |
Oct 20, 2003 | 9.878 | 9.878 | 9.537 | 9.573 | 6,496 | -0.14(-1.42%) |
Oct 17, 2003 | 9.849 | 9.849 | 9.537 | 9.711 | 8,120 | -0.16(-1.60%) |
Oct 16, 2003 | 9.747 | 9.868 | 9.671 | 9.868 | 3,654 | +0.12(+1.25%) |
Oct 15, 2003 | 9.852 | 9.852 | 9.655 | 9.747 | 7,917 | +0.08(+0.82%) |
Oct 14, 2003 | 9.629 | 9.934 | 9.629 | 9.668 | 4,872 | +0.03(+0.34%) |
Oct 13, 2003 | 9.366 | 9.655 | 9.366 | 9.635 | 4,920 | +0.20(+2.16%) |
Oct 10, 2003 | 9.533 | 9.849 | 9.359 | 9.432 | 10,787 | -0.14(-1.47%) |
Oct 09, 2003 | 9.765 | 9.934 | 9.533 | 9.573 | 9,947 | -0.10(-1.02%) |
Oct 08, 2003 | 9.849 | 9.872 | 9.665 | 9.671 | 7,137 | -0.18(-1.80%) |
Oct 07, 2003 | 9.685 | 9.852 | 9.671 | 9.848 | 9,744 | +0.16(+1.66%) |
Oct 06, 2003 | 9.701 | 9.701 | 9.658 | 9.688 | 7,157 | +0.00(+0.00%) |
Oct 03, 2003 | 9.648 | 9.688 | 9.639 | 9.688 | 6,090 | +0.00(+0.00%) |
Oct 02, 2003 | 9.586 | 9.845 | 9.566 | 9.688 | 17,637 | +0.03(+0.34%) |
Oct 01, 2003 | 9.359 | 9.655 | 9.215 | 9.655 | 13,313 | +0.46(+4.96%) |
Sep 30, 2003 | 9.527 | 9.648 | 9.195 | 9.198 | 19,488 | -0.46(-4.73%) |
Sep 29, 2003 | 9.632 | 9.655 | 9.323 | 9.655 | 17,174 | +0.17(+1.80%) |
Sep 26, 2003 | 9.359 | 9.639 | 9.359 | 9.484 | 17,661 | -0.03(-0.31%) |
Sep 25, 2003 | 9.474 | 9.655 | 9.474 | 9.514 | 13,781 | -0.07(-0.72%) |
Sep 24, 2003 | 9.652 | 9.655 | 9.533 | 9.583 | 10,156 | +0.01(+0.07%) |
Sep 23, 2003 | 9.698 | 9.711 | 9.576 | 9.576 | 6,902 | -0.12(-1.25%) |
Sep 22, 2003 | 9.924 | 10.02 | 9.662 | 9.698 | 29,496 | -0.48(-4.74%) |
Sep 19, 2003 | 9.800 | 10.18 | 9.800 | 10.18 | 20,267 | +0.36(+3.68%) |
Sep 18, 2003 | 9.776 | 9.921 | 9.579 | 9.819 | 22,259 | +0.03(+0.34%) |
Sep 17, 2003 | 9.665 | 9.852 | 9.556 | 9.786 | 23,751 | -0.06(-0.63%) |
Sep 16, 2003 | 9.730 | 9.849 | 9.727 | 9.849 | 13,804 | +0.31(+3.24%) |
Sep 15, 2003 | 9.753 | 9.822 | 9.540 | 9.540 | 4,466 | -0.21(-2.19%) |
Sep 12, 2003 | 9.599 | 9.763 | 9.576 | 9.753 | 11,165 | +0.08(+0.78%) |
Sep 11, 2003 | 9.652 | 9.678 | 9.622 | 9.678 | 7,511 | +0.14(+1.52%) |
Sep 10, 2003 | 9.645 | 9.819 | 9.520 | 9.533 | 19,285 | -0.14(-1.49%) |
Sep 09, 2003 | 9.691 | 9.845 | 9.678 | 9.678 | 5,075 | -0.17(-1.70%) |
Sep 08, 2003 | 9.767 | 9.852 | 9.596 | 9.845 | 8,323 | +0.25(+2.64%) |
Sep 05, 2003 | 9.566 | 9.770 | 9.566 | 9.593 | 8,932 | -0.08(-0.81%) |
Sep 04, 2003 | 9.734 | 9.753 | 9.530 | 9.671 | 11,165 | -0.10(-0.98%) |
Sep 03, 2003 | 9.704 | 9.849 | 9.550 | 9.767 | 16,240 | -0.09(-0.87%) |
Sep 02, 2003 | 9.688 | 9.852 | 9.425 | 9.852 | 16,037 | +0.30(+3.09%) |
Aug 29, 2003 | 9.704 | 9.852 | 9.556 | 9.556 | 9,541 | -0.25(-2.51%) |
Aug 28, 2003 | 9.744 | 9.852 | 9.665 | 9.803 | 21,315 | +0.06(+0.61%) |
Aug 27, 2003 | 9.524 | 9.760 | 9.438 | 9.744 | 13,398 | +0.23(+2.42%) |
Aug 26, 2003 | 9.261 | 9.514 | 9.195 | 9.514 | 7,511 | +0.20(+2.15%) |
Aug 25, 2003 | 9.440 | 9.442 | 9.274 | 9.313 | 3,451 | -0.00(-0.03%) |
Aug 22, 2003 | 9.589 | 9.786 | 9.317 | 9.317 | 17,661 | -0.21(-2.17%) |
Aug 21, 2003 | 9.391 | 9.914 | 9.391 | 9.524 | 11,368 | +0.26(+2.84%) |
Aug 20, 2003 | 9.077 | 9.504 | 9.077 | 9.261 | 16,646 | +0.00(+0.00%) |
Aug 19, 2003 | 8.896 | 9.274 | 8.867 | 9.261 | 15,428 | +0.41(+4.65%) |
Aug 18, 2003 | 8.681 | 8.864 | 8.681 | 8.849 | 15,631 | +0.26(+3.00%) |
Aug 15, 2003 | 8.680 | 8.686 | 8.591 | 8.591 | 7,105 | -0.01(-0.15%) |
Aug 14, 2003 | 8.591 | 8.722 | 8.591 | 8.604 | 5,887 | -0.00(-0.04%) |
Aug 13, 2003 | 8.555 | 8.607 | 8.456 | 8.607 | 15,631 | +0.06(+0.65%) |
Aug 12, 2003 | 8.548 | 8.555 | 8.522 | 8.552 | 8,729 | -0.02(-0.19%) |
Aug 11, 2003 | 8.542 | 8.578 | 8.538 | 8.568 | 3,451 | +0.07(+0.85%) |
Aug 08, 2003 | 8.466 | 8.762 | 8.463 | 8.496 | 7,714 | +0.03(+0.39%) |
Aug 07, 2003 | 8.460 | 8.660 | 8.440 | 8.463 | 11,571 | +0.01(+0.08%) |
Aug 06, 2003 | 8.506 | 8.591 | 8.440 | 8.456 | 9,947 | +0.02(+0.27%) |
Aug 05, 2003 | 8.663 | 8.663 | 8.410 | 8.433 | 14,616 | -0.09(-1.04%) |
Aug 04, 2003 | 8.666 | 8.860 | 8.499 | 8.522 | 29,841 | -0.18(-2.08%) |