Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.545 | 9.622 | 9.545 | 9.620 | 71,429 | +0.18(+1.87%) |
Oct 30, 2003 | 9.580 | 9.580 | 9.390 | 9.443 | 281,647 | -0.17(-1.82%) |
Oct 29, 2003 | 9.655 | 9.684 | 9.571 | 9.618 | 247,741 | -0.01(-0.09%) |
Oct 28, 2003 | 9.622 | 9.622 | 9.545 | 9.627 | 368,899 | +0.03(+0.30%) |
Oct 27, 2003 | 9.644 | 9.655 | 9.571 | 9.598 | 113,924 | -0.05(-0.48%) |
Oct 24, 2003 | 9.562 | 9.644 | 9.554 | 9.644 | 67,360 | -0.02(-0.23%) |
Oct 23, 2003 | 9.600 | 9.666 | 9.529 | 9.666 | 113,020 | +0.05(+0.53%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.613 | 9.615 | 127,487 | -0.13(-1.36%) |
Oct 21, 2003 | 9.784 | 9.821 | 9.748 | 9.748 | 115,281 | -0.00(-0.02%) |
Oct 20, 2003 | 9.750 | 9.753 | 9.669 | 9.750 | 192,135 | +0.00(+0.05%) |
Oct 17, 2003 | 9.839 | 9.839 | 9.708 | 9.746 | 145,570 | -0.09(-0.92%) |
Oct 16, 2003 | 9.797 | 9.843 | 9.766 | 9.837 | 61,483 | +0.11(+1.09%) |
Oct 15, 2003 | 9.885 | 9.885 | 9.702 | 9.731 | 62,839 | -0.12(-1.23%) |
Oct 14, 2003 | 9.863 | 9.881 | 9.826 | 9.852 | 149,639 | -0.02(-0.22%) |
Oct 13, 2003 | 9.843 | 9.919 | 9.843 | 9.874 | 126,131 | +0.00(+0.04%) |
Oct 10, 2003 | 9.806 | 9.890 | 9.806 | 9.870 | 87,252 | +0.08(+0.86%) |
Oct 09, 2003 | 9.799 | 9.832 | 9.746 | 9.786 | 127,035 | +0.03(+0.29%) |
Oct 08, 2003 | 9.850 | 9.879 | 9.781 | 9.757 | 95,389 | -0.06(-0.65%) |
Oct 07, 2003 | 9.788 | 9.850 | 9.733 | 9.821 | 1,037,530 | -0.01(-0.07%) |
Oct 06, 2003 | 9.804 | 9.821 | 9.766 | 9.828 | 68,716 | +0.02(+0.16%) |
Oct 03, 2003 | 9.750 | 9.839 | 9.733 | 9.812 | 324,143 | +0.15(+1.51%) |
Oct 02, 2003 | 9.585 | 9.713 | 9.585 | 9.666 | 82,731 | +0.04(+0.37%) |
Oct 01, 2003 | 9.576 | 9.673 | 9.554 | 9.631 | 168,627 | +0.07(+0.72%) |
Sep 30, 2003 | 9.478 | 9.542 | 9.379 | 9.562 | 192,587 | +0.05(+0.56%) |
Sep 29, 2003 | 9.454 | 9.509 | 9.412 | 9.509 | 61,031 | +0.05(+0.56%) |
Sep 26, 2003 | 9.450 | 9.485 | 9.421 | 9.456 | 84,991 | -0.09(-0.93%) |
Sep 25, 2003 | 9.624 | 9.649 | 9.547 | 9.545 | 285,716 | -0.08(-0.80%) |
Sep 24, 2003 | 9.731 | 9.731 | 9.615 | 9.622 | 159,133 | +0.06(+0.65%) |
Sep 23, 2003 | 9.567 | 9.596 | 9.549 | 9.560 | 79,566 | +0.04(+0.39%) |
Sep 22, 2003 | 9.542 | 9.560 | 9.472 | 9.523 | 106,239 | -0.07(-0.72%) |
Sep 19, 2003 | 9.512 | 9.591 | 9.512 | 9.591 | 366,187 | +0.06(+0.67%) |
Sep 18, 2003 | 9.445 | 9.516 | 9.445 | 9.527 | 507,237 | +0.05(+0.49%) |
Sep 17, 2003 | 9.604 | 9.604 | 9.445 | 9.481 | 235,083 | -0.13(-1.36%) |
Sep 16, 2003 | 9.567 | 9.611 | 9.531 | 9.611 | 136,529 | +0.06(+0.58%) |
Sep 15, 2003 | 9.627 | 9.627 | 9.556 | 9.556 | 74,593 | -0.07(-0.74%) |
Sep 12, 2003 | 9.646 | 9.660 | 9.556 | 9.627 | 549,281 | -0.06(-0.64%) |
Sep 11, 2003 | 9.691 | 9.748 | 9.673 | 9.688 | 190,779 | -0.00(-0.02%) |
Sep 10, 2003 | 9.788 | 9.788 | 9.649 | 9.691 | 72,333 | -0.08(-0.77%) |
Sep 09, 2003 | 9.865 | 9.865 | 9.726 | 9.766 | 144,214 | -0.12(-1.19%) |
Sep 08, 2003 | 9.799 | 9.883 | 9.779 | 9.883 | 184,902 | +0.17(+1.75%) |
Sep 05, 2003 | 9.766 | 9.773 | 9.677 | 9.713 | 66,004 | -0.06(-0.59%) |
Sep 04, 2003 | 9.817 | 9.826 | 9.739 | 9.770 | 132,008 | -0.04(-0.41%) |
Sep 03, 2003 | 9.795 | 9.830 | 9.759 | 9.810 | 146,022 | +0.03(+0.34%) |
Sep 02, 2003 | 9.744 | 9.790 | 9.669 | 9.777 | 143,310 | +0.03(+0.29%) |
Aug 29, 2003 | 9.733 | 9.755 | 9.669 | 9.748 | 73,237 | +0.00(+0.02%) |
Aug 28, 2003 | 9.591 | 9.746 | 9.549 | 9.746 | 849,012 | +0.20(+2.09%) |
Aug 27, 2003 | 9.578 | 9.622 | 9.547 | 9.547 | 491,866 | -0.00(-0.05%) |
Aug 26, 2003 | 9.556 | 9.560 | 9.434 | 9.551 | 85,443 | -0.02(-0.16%) |
Aug 25, 2003 | 9.551 | 9.576 | 9.512 | 9.567 | 108,499 | +0.02(+0.25%) |
Aug 22, 2003 | 9.700 | 9.700 | 9.529 | 9.542 | 470,618 | -0.12(-1.26%) |
Aug 21, 2003 | 9.642 | 9.680 | 9.611 | 9.664 | 107,595 | +0.05(+0.51%) |
Aug 20, 2003 | 9.534 | 9.622 | 9.534 | 9.615 | 60,127 | +0.08(+0.81%) |
Aug 19, 2003 | 9.578 | 9.600 | 9.500 | 9.538 | 173,599 | -0.02(-0.23%) |
Aug 18, 2003 | 9.591 | 9.620 | 9.551 | 9.560 | 202,985 | -0.02(-0.18%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.520 | 9.578 | 33,454 | +0.01(+0.12%) |
Aug 14, 2003 | 9.512 | 9.582 | 9.489 | 9.567 | 152,352 | +0.08(+0.79%) |
Aug 13, 2003 | 9.556 | 9.585 | 9.483 | 9.492 | 41,139 | -0.02(-0.23%) |
Aug 12, 2003 | 9.500 | 9.556 | 9.414 | 9.514 | 91,320 | +0.04(+0.40%) |
Aug 11, 2003 | 9.401 | 9.507 | 9.401 | 9.476 | 56,058 | +0.10(+1.04%) |
Aug 08, 2003 | 9.423 | 9.443 | 9.315 | 9.379 | 114,829 | +0.01(+0.12%) |
Aug 07, 2003 | 9.153 | 9.372 | 9.135 | 9.368 | 122,062 | +0.21(+2.29%) |
Aug 06, 2003 | 8.992 | 9.175 | 8.992 | 9.158 | 91,320 | +0.13(+1.42%) |
Aug 05, 2003 | 9.069 | 9.127 | 8.994 | 9.029 | 71,881 | -0.04(-0.44%) |
Aug 04, 2003 | 9.113 | 9.113 | 8.983 | 9.069 | 89,512 | -0.09(-0.94%) |