Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.941 | 6,217,748 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.387 | 9.283 | 9.338 | 1,074,280 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.456 | 9.207 | 9.352 | 1,675,513 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.484 | 9.269 | 9.484 | 1,485,255 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,103 | -0.15(-1.62%) |
Oct 24, 2003 | 9.463 | 9.498 | 9.227 | 9.380 | 2,044,481 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.567 | 9.317 | 9.567 | 1,140,971 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.588 | 9.428 | 9.491 | 2,043,038 | -0.04(-0.44%) |
Oct 21, 2003 | 9.560 | 9.671 | 9.491 | 9.532 | 1,802,689 | -0.03(-0.29%) |
Oct 20, 2003 | 9.491 | 9.560 | 9.407 | 9.560 | 1,217,046 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.588 | 9.435 | 9.484 | 1,565,371 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,048 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.456 | 9.283 | 9.345 | 2,469,026 | -0.11(-1.17%) |
Oct 14, 2003 | 9.456 | 9.463 | 9.262 | 9.456 | 1,790,419 | +0.01(+0.15%) |
Oct 13, 2003 | 9.283 | 9.449 | 9.283 | 9.442 | 907,551 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.200 | 9.269 | 1,006,289 | -0.04(-0.45%) |
Oct 09, 2003 | 9.387 | 9.442 | 9.248 | 9.310 | 1,206,941 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.290 | 9.331 | 976,697 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,491 | +0.09(+0.97%) |
Oct 06, 2003 | 9.262 | 9.359 | 9.262 | 9.324 | 891,961 | +0.01(+0.15%) |
Oct 03, 2003 | 9.491 | 9.491 | 9.276 | 9.310 | 1,424,338 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,821 | +0.12(+1.28%) |
Oct 01, 2003 | 9.110 | 9.193 | 9.082 | 9.220 | 2,008,249 | +0.14(+1.53%) |
Sep 30, 2003 | 9.068 | 9.172 | 8.992 | 9.082 | 1,920,915 | -0.04(-0.46%) |
Sep 29, 2003 | 8.971 | 9.144 | 8.957 | 9.123 | 1,319,537 | +0.19(+2.09%) |
Sep 26, 2003 | 8.971 | 9.033 | 8.902 | 8.936 | 1,174,895 | -0.06(-0.69%) |
Sep 25, 2003 | 9.040 | 9.123 | 9.006 | 8.999 | 1,623,546 | -0.04(-0.46%) |
Sep 24, 2003 | 8.999 | 9.096 | 8.999 | 9.040 | 1,812,649 | -0.01(-0.15%) |
Sep 23, 2003 | 9.075 | 9.144 | 8.999 | 9.054 | 1,954,549 | +0.05(+0.54%) |
Sep 22, 2003 | 9.040 | 9.040 | 8.916 | 9.006 | 1,652,850 | -0.05(-0.54%) |
Sep 19, 2003 | 9.026 | 9.096 | 8.999 | 9.054 | 2,823,992 | +0.06(+0.62%) |
Sep 18, 2003 | 9.026 | 9.123 | 8.999 | 8.999 | 2,926,916 | -0.01(-0.08%) |
Sep 17, 2003 | 9.033 | 9.103 | 8.992 | 9.006 | 1,972,882 | -0.03(-0.31%) |
Sep 16, 2003 | 9.144 | 9.110 | 8.971 | 9.033 | 3,952,405 | -0.11(-1.21%) |
Sep 15, 2003 | 9.331 | 9.407 | 9.117 | 9.144 | 2,840,015 | -0.24(-2.58%) |
Sep 12, 2003 | 9.324 | 9.421 | 9.220 | 9.387 | 1,737,730 | +0.01(+0.15%) |
Sep 11, 2003 | 9.248 | 9.387 | 9.193 | 9.373 | 2,577,291 | +0.24(+2.66%) |
Sep 10, 2003 | 9.033 | 9.193 | 9.020 | 9.130 | 2,352,677 | +0.12(+1.38%) |
Sep 09, 2003 | 9.033 | 9.075 | 8.971 | 9.006 | 2,392,807 | -0.08(-0.84%) |
Sep 08, 2003 | 9.103 | 9.220 | 9.075 | 9.082 | 2,471,768 | +0.03(+0.31%) |
Sep 05, 2003 | 9.110 | 9.123 | 8.971 | 9.054 | 3,573,909 | -0.20(-2.17%) |
Sep 04, 2003 | 9.491 | 9.504 | 9.213 | 9.255 | 3,785,387 | -0.28(-2.91%) |
Sep 03, 2003 | 9.421 | 9.588 | 9.366 | 9.532 | 5,198,611 | -0.21(-2.13%) |
Sep 02, 2003 | 9.608 | 9.795 | 9.601 | 9.740 | 3,130,743 | +0.13(+1.37%) |
Aug 29, 2003 | 9.421 | 9.664 | 9.213 | 9.608 | 2,380,393 | +0.19(+1.99%) |
Aug 28, 2003 | 9.407 | 9.463 | 9.373 | 9.421 | 3,698,198 | +0.01(+0.15%) |
Aug 27, 2003 | 9.317 | 9.435 | 9.283 | 9.407 | 1,433,288 | +0.05(+0.52%) |
Aug 26, 2003 | 9.213 | 9.366 | 9.061 | 9.359 | 2,073,208 | +0.15(+1.58%) |
Aug 25, 2003 | 9.172 | 9.255 | 9.151 | 9.213 | 1,137,218 | +0.04(+0.45%) |
Aug 22, 2003 | 9.387 | 9.407 | 9.151 | 9.172 | 1,796,049 | -0.17(-1.85%) |
Aug 21, 2003 | 9.345 | 9.373 | 9.276 | 9.345 | 1,781,758 | +0.00(+0.00%) |
Aug 20, 2003 | 9.387 | 9.442 | 9.324 | 9.345 | 1,056,813 | -0.08(-0.88%) |
Aug 19, 2003 | 9.414 | 9.442 | 9.352 | 9.428 | 1,370,349 | +0.08(+0.81%) |
Aug 18, 2003 | 9.407 | 9.456 | 9.352 | 9.352 | 1,126,247 | -0.06(-0.59%) |
Aug 15, 2003 | 9.387 | 9.421 | 9.338 | 9.407 | 695,929 | -0.02(-0.22%) |
Aug 14, 2003 | 9.338 | 9.456 | 9.290 | 9.428 | 1,478,903 | +0.17(+1.87%) |
Aug 13, 2003 | 9.338 | 9.352 | 9.248 | 9.255 | 1,727,192 | -0.06(-0.67%) |
Aug 12, 2003 | 9.234 | 9.317 | 9.193 | 9.317 | 1,918,316 | +0.06(+0.67%) |
Aug 11, 2003 | 9.227 | 9.262 | 9.103 | 9.255 | 2,064,114 | +0.01(+0.15%) |
Aug 08, 2003 | 9.110 | 9.255 | 9.075 | 9.241 | 2,103,233 | +0.15(+1.68%) |
Aug 07, 2003 | 8.971 | 9.110 | 8.950 | 9.089 | 1,892,044 | +0.06(+0.61%) |
Aug 06, 2003 | 8.916 | 9.061 | 8.867 | 9.033 | 1,885,692 | +0.08(+0.93%) |
Aug 05, 2003 | 9.026 | 9.068 | 8.909 | 8.950 | 1,504,310 | -0.06(-0.62%) |
Aug 04, 2003 | 9.006 | 9.054 | 8.853 | 9.006 | 2,047,080 | +0.03(+0.31%) |