Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.741 | 9.896 | 9.741 | 9.889 | 984,500 | +0.17(+1.80%) |
Oct 30, 2003 | 9.836 | 9.836 | 9.836 | 9.714 | 1,786,780 | -0.18(-1.80%) |
Oct 29, 2003 | 9.744 | 9.896 | 9.723 | 9.893 | 1,104,375 | +0.16(+1.61%) |
Oct 28, 2003 | 9.557 | 9.741 | 9.549 | 9.736 | 930,089 | +0.19(+2.03%) |
Oct 27, 2003 | 9.633 | 9.633 | 9.492 | 9.542 | 1,147,167 | -0.08(-0.79%) |
Oct 24, 2003 | 9.619 | 9.662 | 9.508 | 9.617 | 1,382,948 | -0.09(-0.89%) |
Oct 23, 2003 | 9.616 | 9.722 | 9.295 | 9.704 | 3,487,127 | +0.33(+3.48%) |
Oct 22, 2003 | 9.575 | 9.575 | 9.296 | 9.377 | 1,931,310 | -0.20(-2.05%) |
Oct 21, 2003 | 9.625 | 9.625 | 9.536 | 9.573 | 987,051 | -0.01(-0.07%) |
Oct 20, 2003 | 9.704 | 9.704 | 9.501 | 9.580 | 3,353,083 | -0.28(-2.83%) |
Oct 17, 2003 | 9.889 | 9.937 | 9.813 | 9.859 | 1,661,522 | -0.02(-0.20%) |
Oct 16, 2003 | 9.776 | 9.877 | 9.776 | 9.879 | 1,882,850 | -0.11(-1.10%) |
Oct 15, 2003 | 10.03 | 10.05 | 9.970 | 9.988 | 1,238,702 | -0.02(-0.25%) |
Oct 14, 2003 | 9.944 | 10.06 | 9.933 | 10.01 | 2,810,672 | -0.22(-2.15%) |
Oct 13, 2003 | 10.13 | 10.26 | 10.11 | 10.23 | 1,232,184 | +0.10(+1.01%) |
Oct 10, 2003 | 9.960 | 10.17 | 9.960 | 10.13 | 1,597,192 | +0.14(+1.45%) |
Oct 09, 2003 | 9.822 | 10.01 | 9.794 | 9.986 | 2,040,415 | +0.28(+2.91%) |
Oct 08, 2003 | 9.660 | 9.702 | 9.602 | 9.704 | 835,153 | +0.04(+0.46%) |
Oct 07, 2003 | 9.649 | 9.702 | 9.649 | 9.660 | 703,376 | +0.02(+0.22%) |
Oct 06, 2003 | 9.621 | 9.660 | 9.589 | 9.639 | 431,888 | +0.00(+0.02%) |
Oct 03, 2003 | 9.603 | 9.651 | 9.579 | 9.637 | 690,907 | +0.09(+0.92%) |
Oct 02, 2003 | 9.535 | 9.570 | 9.510 | 9.549 | 764,022 | -0.09(-0.97%) |
Oct 01, 2003 | 9.489 | 9.642 | 9.478 | 9.642 | 697,425 | +0.16(+1.66%) |
Sep 30, 2003 | 9.515 | 9.524 | 9.436 | 9.485 | 668,236 | -0.05(-0.52%) |
Sep 29, 2003 | 9.462 | 9.542 | 9.457 | 9.535 | 553,462 | +0.08(+0.82%) |
Sep 26, 2003 | 9.506 | 9.524 | 9.445 | 9.457 | 731,715 | -0.05(-0.52%) |
Sep 25, 2003 | 9.531 | 9.577 | 9.517 | 9.506 | 497,351 | -0.03(-0.31%) |
Sep 24, 2003 | 9.625 | 9.630 | 9.526 | 9.536 | 474,113 | -0.09(-0.92%) |
Sep 23, 2003 | 9.505 | 9.614 | 9.483 | 9.625 | 510,954 | +0.06(+0.65%) |
Sep 22, 2003 | 9.637 | 9.656 | 9.550 | 9.563 | 518,322 | -0.11(-1.19%) |
Sep 19, 2003 | 9.676 | 9.711 | 9.646 | 9.677 | 462,210 | +0.02(+0.26%) |
Sep 18, 2003 | 9.575 | 9.665 | 9.561 | 9.653 | 554,596 | +0.10(+1.00%) |
Sep 17, 2003 | 9.570 | 9.600 | 9.543 | 9.557 | 680,138 | -0.01(-0.11%) |
Sep 16, 2003 | 9.580 | 9.598 | 9.542 | 9.568 | 616,375 | +0.02(+0.20%) |
Sep 15, 2003 | 9.616 | 9.616 | 9.529 | 9.549 | 1,095,873 | -0.05(-0.57%) |
Sep 12, 2003 | 9.651 | 9.651 | 9.573 | 9.603 | 555,163 | -0.05(-0.55%) |
Sep 11, 2003 | 9.679 | 9.725 | 9.609 | 9.656 | 421,402 | -0.01(-0.05%) |
Sep 10, 2003 | 9.681 | 9.681 | 9.612 | 9.662 | 762,888 | -0.04(-0.38%) |
Sep 09, 2003 | 9.861 | 9.861 | 9.557 | 9.699 | 575,567 | -0.16(-1.65%) |
Sep 08, 2003 | 9.933 | 9.940 | 9.810 | 9.861 | 803,413 | -0.09(-0.90%) |
Sep 05, 2003 | 9.974 | 10.05 | 9.912 | 9.951 | 414,601 | -0.02(-0.23%) |
Sep 04, 2003 | 9.916 | 10.03 | 9.909 | 9.974 | 594,837 | -0.01(-0.11%) |
Sep 03, 2003 | 10.17 | 10.17 | 9.972 | 9.984 | 1,156,519 | -0.08(-0.82%) |
Sep 02, 2003 | 9.730 | 10.07 | 9.713 | 10.07 | 1,167,854 | +0.34(+3.46%) |
Aug 29, 2003 | 9.660 | 9.782 | 9.658 | 9.730 | 577,551 | +0.06(+0.66%) |
Aug 28, 2003 | 9.612 | 9.693 | 9.469 | 9.667 | 762,605 | +0.07(+0.70%) |
Aug 27, 2003 | 9.527 | 9.616 | 9.422 | 9.600 | 2,415,625 | +0.36(+3.90%) |
Aug 26, 2003 | 9.289 | 9.307 | 9.176 | 9.240 | 657,183 | -0.09(-1.00%) |
Aug 25, 2003 | 9.351 | 9.369 | 9.316 | 9.333 | 378,610 | +0.00(+0.00%) |
Aug 22, 2003 | 9.404 | 9.448 | 9.328 | 9.333 | 680,705 | -0.03(-0.30%) |
Aug 21, 2003 | 9.291 | 9.439 | 9.272 | 9.362 | 1,068,101 | +0.07(+0.78%) |
Aug 20, 2003 | 9.355 | 9.365 | 9.284 | 9.289 | 304,645 | -0.07(-0.70%) |
Aug 19, 2003 | 9.351 | 9.369 | 9.325 | 9.355 | 644,147 | -0.01(-0.06%) |
Aug 18, 2003 | 9.432 | 9.436 | 9.351 | 9.360 | 544,677 | -0.01(-0.09%) |
Aug 15, 2003 | 9.358 | 9.377 | 9.351 | 9.369 | 243,432 | +0.01(+0.11%) |
Aug 14, 2003 | 9.353 | 9.386 | 9.325 | 9.358 | 559,980 | +0.01(+0.06%) |
Aug 13, 2003 | 9.434 | 9.434 | 9.326 | 9.353 | 988,184 | -0.02(-0.17%) |
Aug 12, 2003 | 9.169 | 9.369 | 9.160 | 9.369 | 1,305,866 | +0.24(+2.67%) |
Aug 11, 2003 | 9.175 | 9.201 | 9.081 | 9.125 | 504,719 | -0.05(-0.54%) |
Aug 08, 2003 | 9.060 | 9.175 | 9.030 | 9.175 | 887,864 | +0.11(+1.17%) |
Aug 07, 2003 | 8.996 | 9.088 | 8.929 | 9.069 | 508,403 | +0.10(+1.06%) |
Aug 06, 2003 | 8.986 | 8.995 | 8.919 | 8.973 | 567,632 | -0.01(-0.14%) |
Aug 05, 2003 | 9.060 | 9.086 | 8.965 | 8.986 | 653,216 | -0.08(-0.91%) |
Aug 04, 2003 | 9.097 | 9.097 | 9.000 | 9.069 | 800,863 | -0.03(-0.31%) |