Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.13 | 11.37 | 10.97 | 11.25 | 9,705,448 | +0.18(+1.61%) |
Oct 30, 2003 | 11.20 | 11.41 | 10.98 | 11.08 | 12,744,444 | -0.13(-1.13%) |
Oct 29, 2003 | 10.83 | 11.53 | 10.75 | 11.20 | 18,909,462 | +0.32(+2.90%) |
Oct 28, 2003 | 9.847 | 10.89 | 9.799 | 10.89 | 30,418,702 | +1.21(+12.48%) |
Oct 27, 2003 | 9.610 | 9.692 | 9.360 | 9.679 | 8,952,920 | +0.28(+2.96%) |
Oct 24, 2003 | 9.356 | 9.480 | 9.246 | 9.401 | 8,826,178 | -0.05(-0.58%) |
Oct 23, 2003 | 9.287 | 9.603 | 9.277 | 9.456 | 8,389,429 | -0.01(-0.07%) |
Oct 22, 2003 | 9.569 | 9.720 | 9.377 | 9.463 | 7,818,945 | -0.23(-2.41%) |
Oct 21, 2003 | 9.346 | 9.741 | 9.315 | 9.696 | 7,318,755 | +0.42(+4.51%) |
Oct 20, 2003 | 9.277 | 9.421 | 9.198 | 9.277 | 8,649,684 | +0.00(+0.04%) |
Oct 17, 2003 | 9.552 | 9.768 | 9.253 | 9.274 | 11,631,832 | -0.09(-0.95%) |
Oct 16, 2003 | 9.263 | 9.387 | 9.171 | 9.363 | 3,201,292 | +0.10(+1.07%) |
Oct 15, 2003 | 9.833 | 9.833 | 9.160 | 9.263 | 6,302,872 | -0.24(-2.49%) |
Oct 14, 2003 | 9.404 | 9.504 | 9.239 | 9.500 | 3,788,671 | +0.11(+1.21%) |
Oct 13, 2003 | 9.243 | 9.442 | 9.154 | 9.387 | 7,244,866 | +0.17(+1.82%) |
Oct 10, 2003 | 8.965 | 9.291 | 8.944 | 9.219 | 10,043,047 | +0.25(+2.75%) |
Oct 09, 2003 | 9.058 | 9.095 | 8.876 | 8.972 | 5,771,550 | +0.04(+0.46%) |
Oct 08, 2003 | 9.105 | 9.116 | 8.848 | 8.931 | 4,707,637 | -0.11(-1.18%) |
Oct 07, 2003 | 8.814 | 9.143 | 8.783 | 9.037 | 6,678,817 | +0.22(+2.49%) |
Oct 06, 2003 | 8.804 | 8.862 | 8.707 | 8.817 | 4,959,634 | +0.01(+0.12%) |
Oct 03, 2003 | 8.769 | 8.920 | 8.701 | 8.807 | 11,130,421 | +0.29(+3.38%) |
Oct 02, 2003 | 8.464 | 8.618 | 8.354 | 8.519 | 4,761,090 | +0.09(+1.06%) |
Oct 01, 2003 | 8.371 | 8.526 | 8.241 | 8.429 | 5,372,617 | +0.21(+2.50%) |
Sep 30, 2003 | 8.399 | 8.443 | 8.169 | 8.223 | 7,928,940 | -0.28(-3.34%) |
Sep 29, 2003 | 8.474 | 8.580 | 8.388 | 8.508 | 7,377,424 | +0.11(+1.26%) |
Sep 26, 2003 | 8.429 | 8.711 | 8.392 | 8.402 | 9,547,808 | -0.11(-1.25%) |
Sep 25, 2003 | 8.718 | 8.783 | 8.457 | 8.508 | 10,134,124 | -0.17(-1.94%) |
Sep 24, 2003 | 9.013 | 9.107 | 8.690 | 8.677 | 8,106,454 | -0.34(-3.73%) |
Sep 23, 2003 | 8.896 | 9.016 | 8.817 | 9.013 | 9,512,372 | +0.10(+1.12%) |
Sep 22, 2003 | 9.164 | 9.215 | 8.848 | 8.913 | 9,963,389 | -0.36(-3.89%) |
Sep 19, 2003 | 9.500 | 9.644 | 9.112 | 9.274 | 8,537,819 | -0.03(-0.30%) |
Sep 18, 2003 | 9.301 | 9.329 | 9.092 | 9.301 | 6,070,777 | -0.02(-0.22%) |
Sep 17, 2003 | 9.284 | 9.353 | 9.020 | 9.322 | 15,547,164 | -0.32(-3.35%) |
Sep 16, 2003 | 9.212 | 9.703 | 9.209 | 9.644 | 14,887,285 | +0.45(+4.85%) |
Sep 15, 2003 | 9.253 | 9.418 | 9.085 | 9.198 | 10,105,833 | -0.03(-0.37%) |
Sep 12, 2003 | 8.972 | 9.246 | 8.855 | 9.233 | 7,638,593 | +0.13(+1.39%) |
Sep 11, 2003 | 9.078 | 9.150 | 8.841 | 9.106 | 6,753,440 | +0.07(+0.72%) |
Sep 10, 2003 | 9.469 | 9.473 | 8.972 | 9.040 | 8,556,961 | -0.54(-5.63%) |
Sep 09, 2003 | 9.610 | 9.775 | 9.435 | 9.579 | 7,051,502 | -0.08(-0.85%) |
Sep 08, 2003 | 9.356 | 9.696 | 9.239 | 9.662 | 8,596,295 | +0.38(+4.11%) |
Sep 05, 2003 | 9.336 | 9.483 | 9.126 | 9.281 | 6,784,907 | -0.11(-1.17%) |
Sep 04, 2003 | 9.267 | 9.514 | 9.233 | 9.390 | 8,991,671 | +0.14(+1.52%) |
Sep 03, 2003 | 9.696 | 9.699 | 9.154 | 9.250 | 11,419,285 | -0.43(-4.40%) |
Sep 02, 2003 | 9.627 | 9.679 | 9.390 | 9.675 | 6,622,911 | +0.06(+0.64%) |
Aug 29, 2003 | 9.356 | 9.617 | 9.325 | 9.614 | 4,534,149 | +0.12(+1.27%) |
Aug 28, 2003 | 9.538 | 9.675 | 9.267 | 9.493 | 7,870,225 | +0.08(+0.84%) |
Aug 27, 2003 | 9.209 | 9.473 | 9.178 | 9.414 | 7,612,371 | +0.21(+2.27%) |
Aug 26, 2003 | 9.209 | 9.239 | 8.955 | 9.205 | 8,213,447 | -0.04(-0.45%) |
Aug 25, 2003 | 9.284 | 9.360 | 9.181 | 9.246 | 4,466,553 | -0.11(-1.14%) |
Aug 22, 2003 | 9.610 | 9.850 | 9.336 | 9.353 | 9,082,284 | -0.09(-0.98%) |
Aug 21, 2003 | 9.119 | 9.504 | 9.102 | 9.445 | 8,402,540 | +0.39(+4.36%) |
Aug 20, 2003 | 9.009 | 9.260 | 8.961 | 9.051 | 5,821,962 | -0.04(-0.49%) |
Aug 19, 2003 | 9.226 | 9.243 | 8.968 | 9.095 | 6,920,390 | -0.13(-1.38%) |
Aug 18, 2003 | 8.752 | 9.226 | 8.745 | 9.222 | 6,931,462 | +0.49(+5.66%) |
Aug 15, 2003 | 8.694 | 8.780 | 8.491 | 8.728 | 2,194,526 | +0.07(+0.75%) |
Aug 14, 2003 | 8.608 | 8.735 | 8.481 | 8.663 | 3,038,888 | +0.09(+1.00%) |
Aug 13, 2003 | 8.474 | 8.690 | 8.409 | 8.577 | 5,350,541 | +0.13(+1.54%) |
Aug 12, 2003 | 8.357 | 8.471 | 8.237 | 8.447 | 4,083,706 | +0.10(+1.23%) |
Aug 11, 2003 | 8.121 | 8.416 | 8.100 | 8.344 | 6,892,711 | +0.22(+2.75%) |
Aug 08, 2003 | 8.598 | 8.632 | 7.959 | 8.121 | 12,031,433 | -0.44(-5.17%) |
Aug 07, 2003 | 8.649 | 8.714 | 8.491 | 8.563 | 6,482,184 | -0.13(-1.46%) |
Aug 06, 2003 | 8.707 | 8.975 | 8.625 | 8.690 | 6,416,045 | -0.05(-0.55%) |
Aug 05, 2003 | 8.999 | 9.020 | 8.714 | 8.738 | 5,070,252 | -0.27(-3.05%) |
Aug 04, 2003 | 8.975 | 9.164 | 8.622 | 9.013 | 7,119,972 | +0.02(+0.19%) |