Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.305 | 9.305 | 9.305 | 9.305 | 0 | +0.03(+0.28%) |
Oct 30, 2003 | 9.279 | 9.279 | 9.279 | 9.279 | 0 | -0.01(-0.13%) |
Oct 29, 2003 | 9.291 | 9.291 | 9.291 | 9.291 | 0 | -0.00(-0.03%) |
Oct 28, 2003 | 9.294 | 9.294 | 9.294 | 9.294 | 0 | +0.14(+1.56%) |
Oct 27, 2003 | 9.151 | 9.151 | 9.151 | 9.151 | 0 | +0.00(+0.03%) |
Oct 24, 2003 | 9.148 | 9.148 | 9.148 | 9.148 | 0 | -0.05(-0.58%) |
Oct 23, 2003 | 9.201 | 9.201 | 9.201 | 9.201 | 0 | +0.04(+0.39%) |
Oct 22, 2003 | 9.165 | 9.165 | 9.165 | 9.165 | 0 | -0.14(-1.48%) |
Oct 21, 2003 | 9.303 | 9.303 | 9.303 | 9.303 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 9.287 | 9.287 | 9.287 | 9.287 | 0 | +0.04(+0.40%) |
Oct 17, 2003 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.09(-1.00%) |
Oct 16, 2003 | 9.343 | 9.343 | 9.343 | 9.343 | 0 | +0.03(+0.32%) |
Oct 15, 2003 | 9.313 | 9.313 | 9.313 | 9.313 | 0 | -0.04(-0.39%) |
Oct 14, 2003 | 9.349 | 9.349 | 9.349 | 9.349 | 0 | +0.03(+0.33%) |
Oct 13, 2003 | 9.318 | 9.318 | 9.318 | 9.318 | 0 | +0.07(+0.71%) |
Oct 10, 2003 | 9.252 | 9.252 | 9.252 | 9.252 | 0 | +0.00(+0.01%) |
Oct 09, 2003 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | +0.05(+0.54%) |
Oct 08, 2003 | 9.201 | 9.201 | 9.201 | 9.201 | 0 | -0.05(-0.57%) |
Oct 07, 2003 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.04(+0.49%) |
Oct 06, 2003 | 9.209 | 9.209 | 9.209 | 9.209 | 0 | +0.04(+0.40%) |
Oct 03, 2003 | 9.172 | 9.172 | 9.172 | 9.172 | 0 | +0.07(+0.79%) |
Oct 02, 2003 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.03(+0.29%) |
Oct 01, 2003 | 9.074 | 9.074 | 9.074 | 9.074 | 0 | +0.20(+2.28%) |
Sep 30, 2003 | 8.872 | 8.872 | 8.872 | 8.872 | 0 | -0.08(-0.88%) |
Sep 29, 2003 | 8.951 | 8.951 | 8.951 | 8.951 | 0 | +0.08(+0.86%) |
Sep 26, 2003 | 8.875 | 8.875 | 8.875 | 8.875 | 0 | -0.07(-0.76%) |
Sep 25, 2003 | 8.943 | 8.943 | 8.943 | 8.943 | 0 | -0.04(-0.47%) |
Sep 24, 2003 | 8.985 | 8.985 | 8.985 | 8.985 | 0 | -0.17(-1.88%) |
Sep 23, 2003 | 9.157 | 9.157 | 9.157 | 9.157 | 0 | +0.05(+0.59%) |
Sep 22, 2003 | 9.103 | 9.103 | 9.103 | 9.103 | 0 | -0.12(-1.29%) |
Sep 19, 2003 | 9.222 | 9.222 | 9.222 | 9.222 | 0 | -0.03(-0.34%) |
Sep 18, 2003 | 9.253 | 9.253 | 9.253 | 9.253 | 0 | +0.11(+1.24%) |
Sep 17, 2003 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.03(-0.34%) |
Sep 16, 2003 | 9.171 | 9.171 | 9.171 | 9.171 | 0 | +0.12(+1.38%) |
Sep 15, 2003 | 9.046 | 9.046 | 9.046 | 9.046 | 0 | -0.03(-0.35%) |
Sep 12, 2003 | 9.078 | 9.078 | 9.078 | 9.078 | 0 | +0.01(+0.11%) |
Sep 11, 2003 | 9.068 | 9.068 | 9.068 | 9.068 | 0 | +0.05(+0.53%) |
Sep 10, 2003 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | -0.10(-1.12%) |
Sep 09, 2003 | 9.122 | 9.122 | 9.122 | 9.122 | 0 | -0.08(-0.87%) |
Sep 08, 2003 | 9.202 | 9.202 | 9.202 | 9.202 | 0 | +0.08(+0.89%) |
Sep 05, 2003 | 9.121 | 9.121 | 9.121 | 9.121 | 0 | -0.05(-0.60%) |
Sep 04, 2003 | 9.176 | 9.176 | 9.176 | 9.176 | 0 | +0.02(+0.21%) |
Sep 03, 2003 | 9.157 | 9.157 | 9.157 | 9.157 | 0 | +0.04(+0.48%) |
Sep 02, 2003 | 9.113 | 9.113 | 9.113 | 9.113 | 0 | +0.11(+1.20%) |
Aug 29, 2003 | 9.005 | 9.005 | 9.005 | 9.005 | 0 | +0.05(+0.57%) |
Aug 28, 2003 | 8.954 | 8.954 | 8.954 | 8.954 | 0 | +0.05(+0.61%) |
Aug 27, 2003 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.00(-0.06%) |
Aug 26, 2003 | 8.905 | 8.905 | 8.905 | 8.905 | 0 | +0.02(+0.23%) |
Aug 25, 2003 | 8.885 | 8.885 | 8.885 | 8.885 | 0 | +0.00(+0.03%) |
Aug 22, 2003 | 8.882 | 8.882 | 8.882 | 8.882 | 0 | -0.09(-0.98%) |
Aug 21, 2003 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | +0.02(+0.21%) |
Aug 20, 2003 | 8.951 | 8.951 | 8.951 | 8.951 | 0 | -0.03(-0.28%) |
Aug 19, 2003 | 8.976 | 8.976 | 8.976 | 8.976 | 0 | +0.03(+0.28%) |
Aug 18, 2003 | 8.951 | 8.951 | 8.951 | 8.951 | 0 | +0.07(+0.81%) |
Aug 15, 2003 | 8.879 | 8.879 | 8.879 | 8.879 | 0 | +0.00(+0.02%) |
Aug 14, 2003 | 8.877 | 8.877 | 8.877 | 8.877 | 0 | +0.05(+0.56%) |
Aug 13, 2003 | 8.828 | 8.828 | 8.828 | 8.828 | 0 | -0.06(-0.63%) |
Aug 12, 2003 | 8.884 | 8.884 | 8.884 | 8.884 | 0 | +0.08(+0.94%) |
Aug 11, 2003 | 8.801 | 8.801 | 8.801 | 8.801 | 0 | +0.03(+0.38%) |
Aug 08, 2003 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.03(+0.37%) |
Aug 07, 2003 | 8.736 | 8.736 | 8.736 | 8.736 | 0 | +0.07(+0.81%) |
Aug 06, 2003 | 8.666 | 8.666 | 8.666 | 8.666 | 0 | +0.03(+0.29%) |
Aug 05, 2003 | 8.641 | 8.641 | 8.641 | 8.641 | 0 | -0.14(-1.63%) |
Aug 04, 2003 | 8.784 | 8.784 | 8.784 | 8.784 | 0 | +0.02(+0.18%) |