Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.794 | 9.794 | 9.766 | 9.766 | 12,859 | -0.04(-0.46%) |
Oct 30, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 6,150 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.837 | 9.837 | 9.837 | 9.837 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.851 | 22,364 | +0.13(+1.34%) |
Oct 24, 2003 | 9.762 | 9.762 | 9.721 | 9.721 | 7,268 | -0.04(-0.46%) |
Oct 23, 2003 | 9.766 | 9.775 | 9.760 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.794 | 19,009 | -0.02(-0.20%) |
Oct 21, 2003 | 9.801 | 9.837 | 9.801 | 9.814 | 77,715 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.810 | 9.714 | 9.809 | 24,600 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,041 | +0.00(+0.04%) |
Oct 16, 2003 | 9.649 | 9.730 | 9.649 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,741 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.658 | 9.658 | 6,150 | +0.00(+0.00%) |
Oct 13, 2003 | 9.599 | 9.658 | 9.624 | 9.658 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.631 | 9.631 | 9.631 | 9.631 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,278 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.329 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.329 | 9.329 | 9.329 | 9.329 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.193 | 9.342 | 9.177 | 9.342 | 28,514 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.193 | 9.149 | 9.193 | 38,019 | +0.07(+0.78%) |
Oct 01, 2003 | 9.014 | 9.125 | 8.998 | 9.122 | 18,450 | +0.13(+1.47%) |
Sep 30, 2003 | 8.988 | 8.989 | 8.979 | 8.989 | 15,654 | +0.01(+0.12%) |
Sep 29, 2003 | 9.149 | 9.149 | 8.979 | 8.979 | 38,019 | -0.18(-1.95%) |
Sep 26, 2003 | 9.175 | 9.177 | 9.175 | 9.157 | 7,268 | -0.04(-0.43%) |
Sep 25, 2003 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.204 | 9.204 | 9.197 | 9.197 | 3,913 | +0.03(+0.33%) |
Sep 23, 2003 | 9.166 | 9.166 | 9.166 | 9.166 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.202 | 9.202 | 9.186 | 9.186 | 3,913 | -0.01(-0.16%) |
Sep 19, 2003 | 9.184 | 9.184 | 9.184 | 9.200 | 15,095 | +0.03(+0.27%) |
Sep 18, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 2,795 | +0.02(+0.20%) |
Sep 17, 2003 | 9.086 | 9.122 | 9.084 | 9.157 | 39,696 | +0.08(+0.89%) |
Sep 16, 2003 | 8.979 | 9.077 | 8.963 | 9.077 | 12,300 | +0.13(+1.50%) |
Sep 15, 2003 | 8.943 | 8.943 | 8.943 | 8.943 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 8.988 | 8.988 | 8.943 | 8.943 | 9,504 | -0.04(-0.50%) |
Sep 11, 2003 | 8.970 | 8.988 | 8.970 | 8.988 | 4,472 | +0.03(+0.30%) |
Sep 10, 2003 | 8.989 | 8.989 | 8.961 | 8.961 | 2,236 | -0.03(-0.30%) |
Sep 09, 2003 | 8.988 | 8.989 | 8.988 | 8.988 | 2,236 | -0.01(-0.10%) |
Sep 08, 2003 | 8.996 | 8.996 | 8.996 | 8.996 | 3,913 | +0.00(+0.00%) |
Sep 05, 2003 | 8.979 | 8.996 | 8.979 | 8.996 | 10,623 | +0.03(+0.28%) |
Sep 04, 2003 | 8.961 | 8.971 | 8.961 | 8.971 | 8,386 | +0.01(+0.12%) |
Sep 03, 2003 | 8.954 | 8.961 | 8.954 | 8.961 | 6,709 | +0.00(+0.00%) |
Sep 02, 2003 | 9.048 | 9.048 | 8.961 | 8.961 | 44,169 | -0.07(-0.79%) |
Aug 29, 2003 | 9.023 | 9.064 | 9.023 | 9.032 | 11,182 | +0.03(+0.30%) |
Aug 28, 2003 | 8.988 | 9.005 | 8.961 | 9.005 | 7,827 | -0.01(-0.10%) |
Aug 27, 2003 | 8.988 | 9.014 | 8.988 | 9.014 | 2,236 | +0.00(+0.00%) |
Aug 26, 2003 | 9.005 | 9.014 | 8.996 | 9.014 | 5,591 | +0.04(+0.40%) |
Aug 25, 2003 | 8.988 | 8.988 | 8.970 | 8.979 | 17,891 | -0.01(-0.12%) |
Aug 22, 2003 | 8.977 | 8.989 | 8.977 | 8.989 | 3,913 | -0.03(-0.28%) |
Aug 21, 2003 | 9.032 | 9.032 | 9.005 | 9.014 | 26,837 | -0.01(-0.08%) |
Aug 20, 2003 | 9.004 | 9.022 | 8.977 | 9.022 | 70,447 | +0.03(+0.38%) |
Aug 19, 2003 | 8.988 | 8.996 | 8.961 | 8.988 | 8,945 | +0.04(+0.50%) |
Aug 18, 2003 | 8.916 | 8.959 | 8.898 | 8.943 | 12,859 | +0.04(+0.50%) |
Aug 15, 2003 | 8.898 | 8.898 | 8.898 | 8.898 | 5,031 | +0.00(+0.00%) |
Aug 14, 2003 | 8.844 | 8.943 | 8.844 | 8.898 | 15,654 | +0.03(+0.30%) |
Aug 13, 2003 | 8.853 | 8.871 | 8.846 | 8.871 | 4,472 | +0.03(+0.30%) |
Aug 12, 2003 | 8.764 | 8.844 | 8.764 | 8.844 | 6,709 | +0.09(+1.02%) |
Aug 11, 2003 | 8.764 | 8.764 | 8.755 | 8.755 | 7,827 | +0.01(+0.10%) |
Aug 08, 2003 | 8.692 | 8.746 | 8.692 | 8.746 | 10,063 | +0.07(+0.82%) |
Aug 07, 2003 | 8.637 | 8.675 | 8.637 | 8.675 | 4,472 | +0.07(+0.83%) |
Aug 06, 2003 | 8.603 | 8.639 | 8.590 | 8.603 | 24,600 | -0.02(-0.21%) |
Aug 05, 2003 | 8.553 | 8.621 | 8.553 | 8.621 | 2,795 | +0.09(+1.01%) |
Aug 04, 2003 | 8.487 | 8.567 | 8.487 | 8.535 | 7,268 | +0.03(+0.40%) |