Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.623 | 9.787 | 9.623 | 9.787 | 518 | +0.22(+2.31%) |
Oct 30, 2003 | 9.566 | 9.566 | 9.566 | 9.566 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.507 | 9.729 | 9.507 | 9.566 | 1,140 | +0.12(+1.23%) |
Oct 28, 2003 | 9.449 | 9.449 | 9.449 | 9.449 | 829 | -0.00(-0.01%) |
Oct 27, 2003 | 9.450 | 9.450 | 9.450 | 9.450 | 103 | -0.10(-1.00%) |
Oct 24, 2003 | 9.546 | 9.546 | 9.546 | 9.546 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 9.546 | 9.547 | 9.488 | 9.546 | 829 | +0.02(+0.18%) |
Oct 22, 2003 | 9.449 | 9.528 | 9.449 | 9.528 | 518 | -0.02(-0.18%) |
Oct 21, 2003 | 9.642 | 9.642 | 9.546 | 9.546 | 1,555 | +0.07(+0.71%) |
Oct 20, 2003 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.546 | 9.546 | 9.478 | 9.478 | 2,800 | -0.19(-1.99%) |
Oct 16, 2003 | 9.671 | 9.671 | 9.671 | 9.671 | 207 | +0.12(+1.21%) |
Oct 15, 2003 | 9.700 | 9.700 | 9.555 | 9.555 | 311 | -0.18(-1.88%) |
Oct 14, 2003 | 9.642 | 9.768 | 9.633 | 9.739 | 562 | +0.19(+2.02%) |
Oct 13, 2003 | 9.546 | 9.546 | 9.546 | 9.546 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 9.556 | 9.644 | 9.449 | 9.546 | 3,215 | -0.19(-1.99%) |
Oct 09, 2003 | 9.931 | 9.931 | 9.740 | 9.740 | 622 | +0.07(+0.71%) |
Oct 08, 2003 | 9.633 | 9.922 | 9.546 | 9.671 | 3,007 | +0.03(+0.30%) |
Oct 07, 2003 | 9.642 | 9.642 | 9.642 | 9.642 | 207 | +0.10(+1.01%) |
Oct 06, 2003 | 9.623 | 9.941 | 9.546 | 9.546 | 3,837 | -0.11(-1.10%) |
Oct 03, 2003 | 9.662 | 9.883 | 9.652 | 9.652 | 829 | -0.16(-1.67%) |
Oct 02, 2003 | 9.652 | 9.960 | 9.546 | 9.816 | 4,666 | +0.01(+0.10%) |
Oct 01, 2003 | 9.652 | 9.951 | 9.652 | 9.806 | 2,800 | +0.16(+1.70%) |
Sep 30, 2003 | 9.642 | 9.642 | 9.642 | 9.642 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 9.690 | 9.922 | 9.498 | 9.642 | 6,222 | +0.00(+0.00%) |
Sep 26, 2003 | 9.642 | 9.643 | 9.642 | 9.642 | 1,451 | -0.10(-0.99%) |
Sep 25, 2003 | 9.796 | 10.10 | 9.739 | 9.739 | 2,385 | +0.00(+0.00%) |
Sep 24, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 103 | +0.00(+0.00%) |
Sep 22, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 9.758 | 10.17 | 9.652 | 9.739 | 5,911 | -0.13(-1.37%) |
Sep 18, 2003 | 9.874 | 9.874 | 9.874 | 9.874 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 9.507 | 10.14 | 9.507 | 9.874 | 1,659 | -0.07(-0.68%) |
Sep 16, 2003 | 10.15 | 10.17 | 9.748 | 9.941 | 2,903 | +0.19(+1.98%) |
Sep 15, 2003 | 9.748 | 10.15 | 9.748 | 9.748 | 3,318 | +0.02(+0.20%) |
Sep 12, 2003 | 9.739 | 10.17 | 9.729 | 9.729 | 6,222 | +0.09(+0.90%) |
Sep 11, 2003 | 9.642 | 9.642 | 9.642 | 9.642 | 622 | -0.11(-1.09%) |
Sep 10, 2003 | 9.729 | 10.16 | 9.729 | 9.748 | 2,074 | +0.01(+0.10%) |
Sep 09, 2003 | 10.15 | 10.15 | 9.739 | 9.739 | 1,140 | +0.07(+0.70%) |
Sep 08, 2003 | 10.03 | 10.03 | 9.671 | 9.671 | 1,037 | -0.04(-0.40%) |
Sep 05, 2003 | 9.912 | 10.37 | 9.710 | 9.710 | 3,215 | -0.40(-3.99%) |
Sep 04, 2003 | 9.739 | 10.11 | 9.652 | 10.11 | 1,451 | +0.47(+4.89%) |
Sep 03, 2003 | 9.845 | 10.05 | 9.642 | 9.642 | 2,177 | -0.42(-4.21%) |
Sep 02, 2003 | 9.719 | 10.07 | 9.719 | 10.07 | 622 | +0.28(+2.86%) |
Aug 29, 2003 | 10.22 | 10.22 | 9.787 | 9.787 | 1,970 | -0.48(-4.70%) |
Aug 28, 2003 | 9.748 | 10.29 | 9.748 | 10.27 | 1,763 | +0.63(+6.50%) |
Aug 27, 2003 | 10.89 | 10.89 | 9.642 | 9.642 | 11,408 | -0.48(-4.76%) |
Aug 26, 2003 | 10.50 | 10.60 | 10.11 | 10.12 | 6,430 | -0.28(-2.69%) |
Aug 25, 2003 | 10.41 | 10.52 | 10.26 | 10.40 | 2,281 | -0.07(-0.64%) |
Aug 22, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 518 | -0.28(-2.60%) |
Aug 21, 2003 | 10.50 | 10.75 | 10.50 | 10.75 | 2,696 | +0.28(+2.67%) |
Aug 20, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 518 | +0.10(+0.93%) |
Aug 19, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 311 | -0.00(-0.01%) |
Aug 18, 2003 | 10.31 | 10.38 | 10.31 | 10.38 | 518 | -0.23(-2.17%) |
Aug 15, 2003 | 10.61 | 10.61 | 10.61 | 10.61 | 103 | +0.09(+0.82%) |
Aug 14, 2003 | 10.30 | 10.52 | 10.27 | 10.52 | 17,423 | +0.20(+1.96%) |
Aug 13, 2003 | 10.35 | 10.35 | 10.14 | 10.32 | 4,252 | +0.19(+1.91%) |
Aug 12, 2003 | 10.01 | 10.33 | 10.01 | 10.12 | 3,111 | +0.19(+1.94%) |
Aug 11, 2003 | 10.30 | 10.30 | 9.846 | 9.931 | 5,911 | -0.11(-1.06%) |
Aug 08, 2003 | 10.02 | 10.04 | 10.02 | 10.04 | 829 | -0.05(-0.48%) |
Aug 07, 2003 | 10.20 | 10.27 | 9.835 | 10.09 | 1,140 | +0.05(+0.48%) |
Aug 06, 2003 | 9.662 | 10.04 | 9.652 | 10.04 | 7,363 | +0.54(+5.68%) |
Aug 05, 2003 | 9.690 | 9.690 | 8.774 | 9.498 | 2,489 | -0.39(-3.90%) |
Aug 04, 2003 | 9.854 | 9.893 | 9.854 | 9.883 | 933 | -0.07(-0.68%) |