Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.236 | 9.353 | 9.232 | 9.335 | 7,037,898 | +0.09(+1.01%) |
Oct 30, 2003 | 9.236 | 9.272 | 9.225 | 9.241 | 3,755,227 | +0.01(+0.08%) |
Oct 29, 2003 | 9.192 | 9.272 | 9.192 | 9.234 | 4,049,026 | -0.00(-0.05%) |
Oct 28, 2003 | 9.283 | 9.283 | 9.096 | 9.239 | 6,995,133 | -0.06(-0.60%) |
Oct 27, 2003 | 9.438 | 9.440 | 9.286 | 9.295 | 3,559,790 | -0.14(-1.51%) |
Oct 24, 2003 | 9.424 | 9.477 | 9.377 | 9.438 | 2,914,032 | +0.01(+0.15%) |
Oct 23, 2003 | 9.559 | 9.559 | 9.400 | 9.424 | 3,567,060 | -0.14(-1.42%) |
Oct 22, 2003 | 9.559 | 9.632 | 9.517 | 9.559 | 2,856,727 | +0.00(+0.00%) |
Oct 21, 2003 | 9.566 | 9.590 | 9.515 | 9.559 | 2,473,549 | -0.00(-0.05%) |
Oct 20, 2003 | 9.550 | 9.580 | 9.503 | 9.564 | 2,071,554 | +0.01(+0.15%) |
Oct 17, 2003 | 9.571 | 9.571 | 9.508 | 9.550 | 3,712,890 | -0.01(-0.15%) |
Oct 16, 2003 | 9.459 | 9.554 | 9.459 | 9.564 | 2,591,582 | +0.13(+1.39%) |
Oct 15, 2003 | 9.522 | 9.526 | 9.356 | 9.433 | 3,860,430 | -0.09(-0.91%) |
Oct 14, 2003 | 9.388 | 9.505 | 9.318 | 9.519 | 4,759,359 | +0.12(+1.29%) |
Oct 13, 2003 | 9.445 | 9.454 | 9.377 | 9.398 | 1,854,306 | -0.05(-0.50%) |
Oct 10, 2003 | 9.470 | 9.475 | 9.400 | 9.445 | 3,602,127 | -0.03(-0.27%) |
Oct 09, 2003 | 9.587 | 9.606 | 9.494 | 9.470 | 4,930,420 | -0.11(-1.17%) |
Oct 08, 2003 | 9.657 | 9.674 | 9.552 | 9.583 | 3,185,165 | -0.13(-1.32%) |
Oct 07, 2003 | 9.821 | 9.821 | 9.639 | 9.711 | 4,133,273 | -0.11(-1.12%) |
Oct 06, 2003 | 9.835 | 9.858 | 9.788 | 9.821 | 2,835,772 | -0.03(-0.31%) |
Oct 03, 2003 | 9.858 | 9.886 | 9.805 | 9.851 | 2,363,642 | +0.05(+0.53%) |
Oct 02, 2003 | 9.674 | 9.800 | 9.674 | 9.800 | 4,047,743 | +0.15(+1.60%) |
Oct 01, 2003 | 9.575 | 9.646 | 9.559 | 9.646 | 3,203,126 | +0.07(+0.73%) |
Sep 30, 2003 | 9.613 | 9.639 | 9.473 | 9.575 | 3,496,069 | -0.06(-0.61%) |
Sep 29, 2003 | 9.543 | 9.676 | 9.515 | 9.634 | 1,453,595 | +0.06(+0.61%) |
Sep 26, 2003 | 9.489 | 9.613 | 9.445 | 9.575 | 2,224,227 | +0.09(+0.91%) |
Sep 25, 2003 | 9.522 | 9.552 | 9.459 | 9.489 | 2,868,701 | -0.05(-0.54%) |
Sep 24, 2003 | 9.681 | 9.704 | 9.519 | 9.540 | 3,588,870 | -0.18(-1.80%) |
Sep 23, 2003 | 9.611 | 9.716 | 9.611 | 9.716 | 3,528,143 | +0.11(+1.09%) |
Sep 22, 2003 | 9.692 | 9.704 | 9.550 | 9.611 | 1,794,435 | -0.09(-0.89%) |
Sep 19, 2003 | 9.641 | 9.735 | 9.641 | 9.697 | 4,511,747 | +0.06(+0.58%) |
Sep 18, 2003 | 9.561 | 9.641 | 9.571 | 9.641 | 3,081,673 | +0.08(+0.83%) |
Sep 17, 2003 | 9.587 | 9.615 | 9.482 | 9.561 | 2,639,479 | -0.03(-0.27%) |
Sep 16, 2003 | 9.477 | 9.587 | 9.456 | 9.587 | 2,293,935 | +0.11(+1.16%) |
Sep 15, 2003 | 9.531 | 9.538 | 9.405 | 9.477 | 2,780,177 | -0.05(-0.54%) |
Sep 12, 2003 | 9.412 | 9.536 | 9.353 | 9.529 | 1,482,248 | +0.12(+1.24%) |
Sep 11, 2003 | 9.454 | 9.463 | 9.393 | 9.412 | 1,586,595 | +0.02(+0.17%) |
Sep 10, 2003 | 9.412 | 9.426 | 9.335 | 9.395 | 1,793,152 | -0.03(-0.32%) |
Sep 09, 2003 | 9.505 | 9.510 | 9.400 | 9.426 | 1,562,646 | -0.09(-0.96%) |
Sep 08, 2003 | 9.470 | 9.592 | 9.424 | 9.517 | 5,615,949 | -0.00(-0.02%) |
Sep 05, 2003 | 9.540 | 9.571 | 9.473 | 9.519 | 5,163,492 | -0.05(-0.56%) |
Sep 04, 2003 | 9.597 | 9.634 | 9.529 | 9.573 | 1,880,821 | -0.02(-0.22%) |
Sep 03, 2003 | 9.552 | 9.599 | 9.529 | 9.594 | 2,579,607 | +0.05(+0.51%) |
Sep 02, 2003 | 9.276 | 9.547 | 9.262 | 9.545 | 4,905,616 | +0.27(+2.90%) |
Aug 29, 2003 | 9.143 | 9.279 | 9.110 | 9.276 | 2,409,829 | +0.14(+1.51%) |
Aug 28, 2003 | 9.227 | 9.227 | 9.098 | 9.138 | 1,828,219 | -0.05(-0.56%) |
Aug 27, 2003 | 9.166 | 9.225 | 9.143 | 9.190 | 1,186,311 | +0.01(+0.15%) |
Aug 26, 2003 | 9.155 | 9.199 | 9.105 | 9.176 | 2,873,405 | +0.02(+0.20%) |
Aug 25, 2003 | 9.075 | 9.166 | 9.047 | 9.157 | 2,291,796 | +0.07(+0.75%) |
Aug 22, 2003 | 9.295 | 9.295 | 9.070 | 9.089 | 2,660,434 | -0.18(-1.89%) |
Aug 21, 2003 | 9.307 | 9.323 | 9.255 | 9.264 | 3,221,943 | -0.04(-0.45%) |
Aug 20, 2003 | 9.227 | 9.321 | 9.227 | 9.307 | 1,996,287 | +0.05(+0.50%) |
Aug 19, 2003 | 9.274 | 9.283 | 9.215 | 9.260 | 2,145,966 | -0.01(-0.15%) |
Aug 18, 2003 | 9.290 | 9.325 | 9.222 | 9.274 | 1,507,479 | -0.02(-0.18%) |
Aug 15, 2003 | 9.225 | 9.328 | 9.215 | 9.290 | 970,346 | +0.01(+0.15%) |
Aug 14, 2003 | 9.246 | 9.293 | 9.178 | 9.276 | 3,072,692 | +0.05(+0.53%) |
Aug 13, 2003 | 9.325 | 9.332 | 9.211 | 9.227 | 2,099,780 | -0.07(-0.80%) |
Aug 12, 2003 | 9.178 | 9.304 | 9.150 | 9.302 | 1,755,518 | +0.14(+1.56%) |
Aug 11, 2003 | 9.178 | 9.208 | 9.075 | 9.159 | 2,378,610 | -0.04(-0.43%) |
Aug 08, 2003 | 9.166 | 9.206 | 9.131 | 9.199 | 2,933,705 | +0.04(+0.49%) |
Aug 07, 2003 | 9.026 | 9.185 | 8.991 | 9.155 | 2,604,411 | +0.11(+1.27%) |
Aug 06, 2003 | 9.049 | 9.084 | 8.998 | 9.040 | 5,589,435 | -0.02(-0.18%) |
Aug 05, 2003 | 9.243 | 9.246 | 9.031 | 9.056 | 3,990,009 | -0.20(-2.15%) |
Aug 04, 2003 | 9.272 | 9.272 | 9.129 | 9.255 | 1,959,082 | +0.01(+0.13%) |