Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.10 | 10.10 | 10.03 | 10.03 | 50,812 | -0.14(-1.35%) |
Oct 30, 2003 | 10.05 | 10.18 | 10.17 | 10.17 | 25,060 | +0.12(+1.15%) |
Oct 29, 2003 | 10.01 | 10.08 | 10.01 | 10.05 | 88,749 | +0.02(+0.22%) |
Oct 28, 2003 | 9.974 | 10.03 | 9.946 | 10.03 | 64,242 | +0.22(+2.28%) |
Oct 27, 2003 | 9.779 | 9.902 | 9.779 | 9.808 | 66,319 | +0.14(+1.49%) |
Oct 24, 2003 | 9.714 | 9.823 | 9.664 | 9.664 | 97,194 | -0.09(-0.96%) |
Oct 23, 2003 | 9.722 | 9.794 | 9.700 | 9.758 | 77,257 | -0.04(-0.44%) |
Oct 22, 2003 | 9.794 | 9.859 | 9.794 | 9.801 | 95,671 | -0.19(-1.88%) |
Oct 21, 2003 | 9.852 | 9.989 | 9.837 | 9.989 | 121,839 | +0.07(+0.66%) |
Oct 20, 2003 | 9.808 | 9.924 | 9.772 | 9.924 | 262,785 | +0.20(+2.00%) |
Oct 17, 2003 | 9.830 | 9.830 | 9.686 | 9.729 | 104,671 | -0.12(-1.17%) |
Oct 16, 2003 | 9.866 | 9.866 | 9.866 | 9.844 | 206,988 | +0.02(+0.22%) |
Oct 15, 2003 | 9.989 | 9.996 | 9.801 | 9.823 | 405,393 | -0.01(-0.07%) |
Oct 14, 2003 | 9.794 | 9.917 | 9.751 | 9.830 | 33,505 | +0.04(+0.44%) |
Oct 13, 2003 | 9.852 | 9.888 | 9.801 | 9.787 | 88,056 | +0.01(+0.15%) |
Oct 10, 2003 | 9.787 | 9.816 | 9.707 | 9.772 | 66,457 | +0.11(+1.12%) |
Oct 09, 2003 | 9.693 | 9.693 | 9.642 | 9.664 | 97,056 | +0.09(+0.98%) |
Oct 08, 2003 | 9.642 | 9.642 | 9.498 | 9.570 | 40,151 | +0.12(+1.22%) |
Oct 07, 2003 | 9.389 | 9.469 | 9.375 | 9.454 | 80,303 | +0.02(+0.23%) |
Oct 06, 2003 | 9.411 | 9.469 | 9.411 | 9.433 | 58,566 | +0.09(+1.01%) |
Oct 03, 2003 | 9.339 | 9.397 | 9.324 | 9.339 | 75,180 | +0.15(+1.65%) |
Oct 02, 2003 | 9.194 | 9.202 | 9.158 | 9.187 | 167,529 | -0.09(-1.01%) |
Oct 01, 2003 | 9.028 | 9.324 | 9.028 | 9.281 | 259,878 | +0.28(+3.13%) |
Sep 30, 2003 | 9.137 | 9.137 | 8.927 | 8.999 | 130,423 | -0.10(-1.11%) |
Sep 29, 2003 | 9.086 | 9.173 | 9.086 | 9.100 | 42,782 | +0.06(+0.64%) |
Sep 26, 2003 | 9.072 | 9.151 | 9.035 | 9.043 | 76,703 | +0.01(+0.16%) |
Sep 25, 2003 | 9.115 | 9.165 | 9.028 | 9.028 | 53,858 | -0.04(-0.40%) |
Sep 24, 2003 | 9.317 | 9.317 | 9.035 | 9.064 | 87,087 | -0.28(-3.01%) |
Sep 23, 2003 | 9.317 | 9.346 | 9.252 | 9.346 | 56,350 | -0.09(-0.92%) |
Sep 22, 2003 | 9.512 | 9.519 | 9.404 | 9.433 | 89,164 | -0.27(-2.75%) |
Sep 19, 2003 | 9.714 | 9.736 | 9.678 | 9.700 | 14,260 | -0.05(-0.52%) |
Sep 18, 2003 | 9.649 | 9.751 | 9.649 | 9.751 | 108,409 | +0.26(+2.74%) |
Sep 17, 2003 | 9.592 | 9.592 | 9.476 | 9.491 | 27,967 | -0.04(-0.38%) |
Sep 16, 2003 | 9.462 | 9.527 | 9.375 | 9.527 | 431,838 | +0.14(+1.54%) |
Sep 15, 2003 | 9.498 | 9.498 | 9.382 | 9.382 | 483,758 | +0.00(+0.00%) |
Sep 12, 2003 | 9.418 | 9.462 | 9.324 | 9.382 | 16,337 | -0.14(-1.44%) |
Sep 11, 2003 | 9.389 | 9.519 | 9.353 | 9.519 | 19,383 | +0.12(+1.23%) |
Sep 10, 2003 | 9.411 | 9.462 | 9.317 | 9.404 | 193,558 | -0.11(-1.14%) |
Sep 09, 2003 | 9.527 | 9.621 | 9.483 | 9.512 | 37,521 | -0.12(-1.27%) |
Sep 08, 2003 | 9.556 | 9.664 | 9.534 | 9.635 | 271,370 | +0.09(+0.98%) |
Sep 05, 2003 | 9.425 | 9.584 | 9.411 | 9.541 | 163,652 | +0.00(+0.00%) |
Sep 04, 2003 | 9.389 | 9.541 | 9.353 | 9.541 | 40,290 | +0.19(+2.01%) |
Sep 03, 2003 | 9.324 | 9.418 | 9.310 | 9.353 | 251,709 | +0.14(+1.49%) |
Sep 02, 2003 | 9.165 | 9.245 | 9.122 | 9.216 | 350,427 | +0.15(+1.67%) |
Aug 29, 2003 | 9.064 | 9.165 | 9.028 | 9.064 | 62,027 | +0.04(+0.40%) |
Aug 28, 2003 | 9.021 | 9.079 | 8.978 | 9.028 | 25,890 | +0.03(+0.32%) |
Aug 27, 2003 | 8.934 | 9.021 | 8.920 | 8.999 | 16,337 | +0.01(+0.16%) |
Aug 26, 2003 | 8.884 | 8.992 | 8.826 | 8.985 | 49,151 | -0.07(-0.72%) |
Aug 25, 2003 | 9.035 | 9.057 | 9.014 | 9.050 | 259,739 | -0.11(-1.18%) |
Aug 22, 2003 | 9.238 | 9.238 | 9.072 | 9.158 | 66,734 | -0.02(-0.24%) |
Aug 21, 2003 | 9.216 | 9.274 | 9.137 | 9.180 | 67,704 | +0.01(+0.08%) |
Aug 20, 2003 | 9.144 | 9.230 | 9.086 | 9.173 | 104,394 | +0.01(+0.16%) |
Aug 19, 2003 | 9.274 | 9.281 | 9.151 | 9.158 | 506,880 | -0.12(-1.32%) |
Aug 18, 2003 | 9.165 | 9.281 | 9.108 | 9.281 | 769,943 | +0.10(+1.10%) |
Aug 15, 2003 | 9.209 | 9.209 | 9.180 | 9.180 | 7,476 | -0.01(-0.16%) |
Aug 14, 2003 | 9.035 | 9.194 | 9.021 | 9.194 | 30,321 | +0.19(+2.09%) |
Aug 13, 2003 | 9.086 | 9.100 | 8.992 | 9.007 | 22,014 | -0.06(-0.64%) |
Aug 12, 2003 | 8.992 | 9.064 | 8.949 | 9.064 | 220,972 | +0.20(+2.20%) |
Aug 11, 2003 | 8.819 | 8.927 | 8.819 | 8.869 | 41,259 | -0.03(-0.32%) |
Aug 08, 2003 | 8.934 | 8.942 | 8.812 | 8.898 | 21,460 | -0.07(-0.81%) |
Aug 07, 2003 | 8.869 | 8.970 | 8.783 | 8.970 | 80,164 | +0.00(+0.00%) |
Aug 06, 2003 | 8.992 | 9.035 | 8.913 | 8.970 | 79,472 | -0.07(-0.80%) |
Aug 05, 2003 | 9.137 | 9.158 | 9.028 | 9.043 | 114,363 | -0.02(-0.24%) |
Aug 04, 2003 | 9.115 | 9.115 | 8.985 | 9.064 | 97,748 | +0.04(+0.40%) |