Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.321 | 9.439 | 9.316 | 9.420 | 6,974,108 | +0.09(+1.01%) |
Oct 30, 2003 | 9.321 | 9.356 | 9.309 | 9.326 | 3,721,191 | +0.01(+0.08%) |
Oct 29, 2003 | 9.276 | 9.356 | 9.276 | 9.319 | 4,012,326 | -0.00(-0.05%) |
Oct 28, 2003 | 9.368 | 9.368 | 9.179 | 9.323 | 6,931,730 | -0.06(-0.60%) |
Oct 27, 2003 | 9.524 | 9.526 | 9.370 | 9.380 | 3,527,525 | -0.14(-1.51%) |
Oct 24, 2003 | 9.510 | 9.564 | 9.463 | 9.524 | 2,887,620 | +0.01(+0.15%) |
Oct 23, 2003 | 9.647 | 9.647 | 9.486 | 9.510 | 3,534,729 | -0.14(-1.42%) |
Oct 22, 2003 | 9.647 | 9.720 | 9.604 | 9.647 | 2,830,834 | +0.00(+0.00%) |
Oct 21, 2003 | 9.654 | 9.677 | 9.602 | 9.647 | 2,451,129 | -0.00(-0.05%) |
Oct 20, 2003 | 9.637 | 9.668 | 9.590 | 9.651 | 2,052,778 | +0.01(+0.15%) |
Oct 17, 2003 | 9.658 | 9.658 | 9.595 | 9.637 | 3,679,237 | -0.01(-0.15%) |
Oct 16, 2003 | 9.545 | 9.642 | 9.545 | 9.651 | 2,568,092 | +0.13(+1.39%) |
Oct 15, 2003 | 9.609 | 9.614 | 9.441 | 9.519 | 3,825,440 | -0.09(-0.91%) |
Oct 14, 2003 | 9.474 | 9.592 | 9.404 | 9.606 | 4,716,221 | +0.12(+1.29%) |
Oct 13, 2003 | 9.531 | 9.540 | 9.463 | 9.484 | 1,837,499 | -0.05(-0.50%) |
Oct 10, 2003 | 9.557 | 9.562 | 9.486 | 9.531 | 3,569,478 | -0.03(-0.27%) |
Oct 09, 2003 | 9.675 | 9.694 | 9.581 | 9.557 | 4,885,732 | -0.11(-1.17%) |
Oct 08, 2003 | 9.746 | 9.762 | 9.639 | 9.670 | 3,156,295 | -0.13(-1.32%) |
Oct 07, 2003 | 9.911 | 9.911 | 9.727 | 9.800 | 4,095,810 | -0.11(-1.12%) |
Oct 06, 2003 | 9.925 | 9.949 | 9.878 | 9.911 | 2,810,069 | -0.03(-0.31%) |
Oct 03, 2003 | 9.949 | 9.977 | 9.894 | 9.942 | 2,342,219 | +0.05(+0.52%) |
Oct 02, 2003 | 9.762 | 9.890 | 9.762 | 9.890 | 4,011,055 | +0.16(+1.60%) |
Oct 01, 2003 | 9.663 | 9.734 | 9.647 | 9.734 | 3,174,094 | +0.07(+0.73%) |
Sep 30, 2003 | 9.701 | 9.727 | 9.559 | 9.663 | 3,464,382 | -0.06(-0.61%) |
Sep 29, 2003 | 9.630 | 9.765 | 9.602 | 9.722 | 1,440,420 | +0.06(+0.61%) |
Sep 26, 2003 | 9.576 | 9.701 | 9.531 | 9.663 | 2,204,067 | +0.09(+0.91%) |
Sep 25, 2003 | 9.609 | 9.639 | 9.545 | 9.576 | 2,842,700 | -0.05(-0.54%) |
Sep 24, 2003 | 9.769 | 9.793 | 9.606 | 9.628 | 3,556,341 | -0.18(-1.81%) |
Sep 23, 2003 | 9.698 | 9.805 | 9.698 | 9.805 | 3,496,165 | +0.11(+1.09%) |
Sep 22, 2003 | 9.781 | 9.793 | 9.637 | 9.698 | 1,778,170 | -0.09(-0.89%) |
Sep 19, 2003 | 9.729 | 9.824 | 9.729 | 9.786 | 4,470,854 | +0.06(+0.58%) |
Sep 18, 2003 | 9.649 | 9.729 | 9.658 | 9.729 | 3,053,741 | +0.08(+0.83%) |
Sep 17, 2003 | 9.675 | 9.703 | 9.569 | 9.649 | 2,615,555 | -0.03(-0.27%) |
Sep 16, 2003 | 9.564 | 9.675 | 9.543 | 9.675 | 2,273,143 | +0.11(+1.16%) |
Sep 15, 2003 | 9.618 | 9.625 | 9.491 | 9.564 | 2,754,978 | -0.05(-0.54%) |
Sep 12, 2003 | 9.498 | 9.623 | 9.439 | 9.616 | 1,468,813 | +0.12(+1.24%) |
Sep 11, 2003 | 9.540 | 9.550 | 9.479 | 9.498 | 1,572,215 | +0.02(+0.17%) |
Sep 10, 2003 | 9.498 | 9.512 | 9.420 | 9.481 | 1,776,899 | -0.03(-0.32%) |
Sep 09, 2003 | 9.592 | 9.597 | 9.486 | 9.512 | 1,548,483 | -0.09(-0.96%) |
Sep 08, 2003 | 9.557 | 9.680 | 9.510 | 9.604 | 5,565,047 | -0.00(-0.02%) |
Sep 05, 2003 | 9.628 | 9.658 | 9.559 | 9.606 | 5,116,691 | -0.05(-0.56%) |
Sep 04, 2003 | 9.684 | 9.722 | 9.616 | 9.661 | 1,863,774 | -0.02(-0.22%) |
Sep 03, 2003 | 9.639 | 9.687 | 9.616 | 9.682 | 2,556,226 | +0.05(+0.51%) |
Sep 02, 2003 | 9.361 | 9.635 | 9.347 | 9.632 | 4,861,153 | +0.27(+2.90%) |
Aug 29, 2003 | 9.227 | 9.363 | 9.194 | 9.361 | 2,387,986 | +0.14(+1.51%) |
Aug 28, 2003 | 9.311 | 9.311 | 9.182 | 9.222 | 1,811,649 | -0.05(-0.56%) |
Aug 27, 2003 | 9.250 | 9.309 | 9.227 | 9.274 | 1,175,559 | +0.01(+0.15%) |
Aug 26, 2003 | 9.238 | 9.283 | 9.189 | 9.260 | 2,847,361 | +0.02(+0.20%) |
Aug 25, 2003 | 9.158 | 9.250 | 9.130 | 9.241 | 2,271,024 | +0.07(+0.75%) |
Aug 22, 2003 | 9.380 | 9.380 | 9.153 | 9.172 | 2,636,320 | -0.18(-1.89%) |
Aug 21, 2003 | 9.392 | 9.408 | 9.340 | 9.349 | 3,192,740 | -0.04(-0.45%) |
Aug 20, 2003 | 9.311 | 9.406 | 9.311 | 9.392 | 1,978,193 | +0.05(+0.51%) |
Aug 19, 2003 | 9.359 | 9.368 | 9.300 | 9.345 | 2,126,516 | -0.01(-0.15%) |
Aug 18, 2003 | 9.375 | 9.411 | 9.307 | 9.359 | 1,493,816 | -0.02(-0.18%) |
Aug 15, 2003 | 9.309 | 9.413 | 9.300 | 9.375 | 961,551 | +0.01(+0.15%) |
Aug 14, 2003 | 9.330 | 9.378 | 9.262 | 9.361 | 3,044,842 | +0.05(+0.53%) |
Aug 13, 2003 | 9.411 | 9.418 | 9.295 | 9.311 | 2,080,748 | -0.08(-0.80%) |
Aug 12, 2003 | 9.262 | 9.389 | 9.234 | 9.387 | 1,739,607 | +0.14(+1.56%) |
Aug 11, 2003 | 9.262 | 9.293 | 9.158 | 9.243 | 2,357,051 | -0.04(-0.43%) |
Aug 08, 2003 | 9.250 | 9.290 | 9.215 | 9.283 | 2,907,114 | +0.04(+0.49%) |
Aug 07, 2003 | 9.109 | 9.269 | 9.073 | 9.238 | 2,580,805 | +0.12(+1.27%) |
Aug 06, 2003 | 9.132 | 9.168 | 9.080 | 9.123 | 5,538,773 | -0.02(-0.18%) |
Aug 05, 2003 | 9.328 | 9.330 | 9.113 | 9.139 | 3,953,845 | -0.20(-2.15%) |
Aug 04, 2003 | 9.356 | 9.356 | 9.212 | 9.340 | 1,941,325 | +0.01(+0.13%) |