Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.03 | 11.89 | 11.03 | 11.47 | 123,141 | +0.67(+6.20%) |
Oct 30, 2003 | 9.807 | 10.80 | 9.807 | 10.80 | 87,897 | +0.93(+9.46%) |
Oct 29, 2003 | 9.828 | 9.935 | 9.807 | 9.864 | 40,859 | +0.02(+0.22%) |
Oct 28, 2003 | 9.508 | 9.842 | 9.508 | 9.842 | 25,274 | +0.36(+3.83%) |
Oct 27, 2003 | 9.209 | 9.479 | 9.187 | 9.479 | 14,181 | +0.31(+3.34%) |
Oct 24, 2003 | 9.337 | 9.337 | 9.109 | 9.173 | 39,876 | -0.24(-2.50%) |
Oct 23, 2003 | 9.387 | 9.622 | 9.372 | 9.408 | 25,414 | -0.01(-0.15%) |
Oct 22, 2003 | 9.650 | 9.700 | 9.422 | 9.422 | 41,561 | -0.28(-2.86%) |
Oct 21, 2003 | 9.650 | 9.757 | 9.643 | 9.700 | 18,534 | -0.01(-0.15%) |
Oct 20, 2003 | 9.714 | 9.714 | 9.686 | 9.714 | 23,027 | -0.01(-0.15%) |
Oct 17, 2003 | 9.793 | 9.793 | 9.729 | 9.729 | 32,996 | -0.04(-0.44%) |
Oct 16, 2003 | 9.721 | 9.771 | 9.657 | 9.771 | 11,513 | +0.07(+0.73%) |
Oct 15, 2003 | 9.508 | 9.721 | 9.472 | 9.700 | 84,247 | +0.21(+2.25%) |
Oct 14, 2003 | 9.543 | 9.579 | 9.444 | 9.486 | 28,363 | +0.00(+0.00%) |
Oct 13, 2003 | 9.258 | 9.494 | 9.330 | 9.486 | 16,989 | +0.23(+2.46%) |
Oct 10, 2003 | 9.330 | 9.344 | 9.223 | 9.258 | 28,222 | -0.06(-0.61%) |
Oct 09, 2003 | 9.308 | 9.615 | 9.308 | 9.315 | 19,095 | +0.01(+0.15%) |
Oct 08, 2003 | 9.287 | 9.301 | 9.266 | 9.301 | 15,866 | -0.04(-0.46%) |
Oct 07, 2003 | 9.401 | 9.422 | 9.330 | 9.344 | 34,681 | -0.07(-0.76%) |
Oct 06, 2003 | 9.543 | 9.543 | 9.458 | 9.415 | 23,448 | -0.09(-0.97%) |
Oct 03, 2003 | 9.607 | 9.615 | 9.479 | 9.508 | 28,363 | +0.00(+0.00%) |
Oct 02, 2003 | 9.330 | 9.508 | 9.280 | 9.508 | 33,979 | +0.16(+1.75%) |
Oct 01, 2003 | 9.045 | 9.344 | 9.045 | 9.344 | 29,907 | +0.38(+4.29%) |
Sep 30, 2003 | 9.251 | 9.258 | 8.938 | 8.959 | 30,609 | -0.29(-3.16%) |
Sep 29, 2003 | 9.059 | 9.059 | 8.988 | 9.251 | 32,996 | +0.28(+3.10%) |
Sep 26, 2003 | 9.152 | 9.202 | 8.974 | 8.974 | 20,921 | -0.21(-2.33%) |
Sep 25, 2003 | 8.952 | 9.330 | 8.952 | 9.187 | 58,270 | +0.14(+1.57%) |
Sep 24, 2003 | 9.187 | 9.216 | 9.045 | 9.045 | 17,551 | -0.19(-2.08%) |
Sep 23, 2003 | 9.080 | 9.237 | 9.080 | 9.237 | 55,041 | +0.16(+1.73%) |
Sep 22, 2003 | 8.974 | 9.145 | 8.974 | 9.080 | 35,383 | +0.06(+0.63%) |
Sep 19, 2003 | 9.002 | 9.116 | 8.988 | 9.023 | 43,808 | +0.03(+0.32%) |
Sep 18, 2003 | 9.009 | 9.009 | 8.981 | 8.995 | 17,130 | -0.01(-0.08%) |
Sep 17, 2003 | 8.966 | 9.009 | 8.917 | 9.002 | 43,106 | +0.01(+0.08%) |
Sep 16, 2003 | 8.945 | 9.031 | 8.945 | 8.995 | 22,044 | +0.05(+0.56%) |
Sep 15, 2003 | 8.753 | 9.031 | 8.753 | 8.945 | 15,866 | +0.25(+2.87%) |
Sep 12, 2003 | 8.504 | 8.760 | 8.411 | 8.696 | 34,822 | +0.19(+2.26%) |
Sep 11, 2003 | 8.475 | 8.575 | 8.382 | 8.504 | 19,517 | -0.02(-0.25%) |
Sep 10, 2003 | 8.618 | 8.717 | 8.525 | 8.525 | 26,116 | -0.27(-3.08%) |
Sep 09, 2003 | 8.981 | 9.031 | 8.653 | 8.796 | 27,801 | -0.24(-2.68%) |
Sep 08, 2003 | 8.511 | 9.080 | 8.511 | 9.038 | 36,226 | +0.58(+6.91%) |
Sep 05, 2003 | 8.539 | 8.546 | 8.447 | 8.454 | 17,411 | -0.06(-0.75%) |
Sep 04, 2003 | 8.539 | 8.546 | 8.504 | 8.518 | 22,044 | +0.01(+0.08%) |
Sep 03, 2003 | 8.475 | 8.618 | 8.475 | 8.511 | 26,256 | +0.04(+0.42%) |
Sep 02, 2003 | 8.212 | 8.475 | 8.212 | 8.475 | 26,678 | +0.27(+3.30%) |
Aug 29, 2003 | 8.297 | 8.368 | 8.190 | 8.204 | 14,602 | -0.11(-1.37%) |
Aug 28, 2003 | 8.439 | 8.461 | 8.226 | 8.318 | 28,503 | -0.14(-1.68%) |
Aug 27, 2003 | 8.404 | 8.482 | 8.333 | 8.461 | 14,041 | +0.09(+1.11%) |
Aug 26, 2003 | 8.390 | 8.390 | 8.190 | 8.368 | 20,921 | -0.06(-0.68%) |
Aug 25, 2003 | 8.404 | 8.439 | 8.297 | 8.425 | 21,904 | -0.01(-0.17%) |
Aug 22, 2003 | 8.546 | 8.546 | 8.276 | 8.439 | 19,517 | -0.11(-1.25%) |
Aug 21, 2003 | 8.546 | 8.546 | 8.489 | 8.546 | 21,763 | +0.01(+0.17%) |
Aug 20, 2003 | 8.511 | 8.553 | 8.468 | 8.532 | 23,167 | -0.01(-0.17%) |
Aug 19, 2003 | 8.439 | 8.546 | 8.439 | 8.546 | 37,630 | +0.14(+1.61%) |
Aug 18, 2003 | 8.361 | 8.432 | 8.261 | 8.411 | 36,507 | -0.02(-0.25%) |
Aug 15, 2003 | 8.261 | 8.439 | 8.261 | 8.432 | 14,321 | +0.21(+2.51%) |
Aug 14, 2003 | 8.162 | 8.226 | 8.133 | 8.226 | 45,493 | +0.04(+0.43%) |
Aug 13, 2003 | 8.233 | 8.276 | 8.176 | 8.190 | 27,380 | -0.03(-0.35%) |
Aug 12, 2003 | 8.204 | 8.219 | 8.162 | 8.219 | 22,746 | +0.06(+0.79%) |
Aug 11, 2003 | 8.162 | 8.162 | 7.941 | 8.155 | 41,702 | +0.03(+0.35%) |
Aug 08, 2003 | 8.190 | 8.190 | 7.955 | 8.126 | 24,150 | -0.03(-0.35%) |
Aug 07, 2003 | 8.247 | 8.326 | 8.048 | 8.155 | 25,133 | -0.11(-1.38%) |
Aug 06, 2003 | 8.404 | 8.404 | 8.069 | 8.269 | 81,579 | +0.11(+1.40%) |
Aug 05, 2003 | 8.083 | 8.155 | 7.891 | 8.155 | 50,126 | +0.09(+1.06%) |
Aug 04, 2003 | 8.333 | 8.333 | 7.734 | 8.069 | 47,459 | -0.12(-1.48%) |