Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.10 | 10.10 | 9.914 | 9.999 | 538,706 | -0.14(-1.37%) |
Oct 30, 2003 | 10.22 | 10.22 | 10.14 | 10.14 | 238,996 | -0.05(-0.51%) |
Oct 29, 2003 | 10.26 | 10.29 | 10.18 | 10.19 | 238,514 | -0.07(-0.73%) |
Oct 28, 2003 | 10.17 | 10.26 | 10.16 | 10.26 | 308,864 | +0.07(+0.73%) |
Oct 27, 2003 | 10.18 | 10.21 | 10.13 | 10.19 | 324,765 | +0.02(+0.16%) |
Oct 24, 2003 | 10.17 | 10.18 | 10.08 | 10.17 | 174,910 | -0.02(-0.22%) |
Oct 23, 2003 | 10.21 | 10.25 | 10.15 | 10.20 | 315,610 | -0.13(-1.25%) |
Oct 22, 2003 | 10.20 | 10.32 | 10.20 | 10.32 | 509,313 | +0.15(+1.49%) |
Oct 21, 2003 | 10.03 | 10.17 | 9.980 | 10.17 | 292,481 | +0.15(+1.45%) |
Oct 20, 2003 | 9.980 | 10.04 | 9.980 | 10.03 | 244,297 | +0.05(+0.48%) |
Oct 17, 2003 | 9.951 | 9.987 | 9.947 | 9.980 | 231,768 | +0.02(+0.19%) |
Oct 16, 2003 | 10.02 | 10.05 | 9.933 | 9.962 | 470,765 | -0.07(-0.70%) |
Oct 15, 2003 | 9.864 | 10.10 | 9.864 | 10.03 | 462,574 | +0.15(+1.55%) |
Oct 14, 2003 | 9.754 | 9.889 | 9.754 | 9.879 | 380,178 | +0.12(+1.28%) |
Oct 13, 2003 | 9.731 | 9.752 | 9.675 | 9.754 | 190,811 | +0.02(+0.23%) |
Oct 10, 2003 | 9.640 | 9.725 | 9.640 | 9.731 | 425,953 | +0.18(+1.93%) |
Oct 09, 2003 | 9.518 | 9.569 | 9.495 | 9.547 | 222,131 | +0.03(+0.33%) |
Oct 08, 2003 | 9.549 | 9.549 | 9.507 | 9.515 | 199,966 | +0.01(+0.11%) |
Oct 07, 2003 | 9.335 | 9.524 | 9.335 | 9.505 | 522,805 | +0.18(+1.96%) |
Oct 06, 2003 | 9.275 | 9.322 | 9.239 | 9.322 | 139,735 | +0.05(+0.54%) |
Oct 03, 2003 | 9.277 | 9.329 | 9.266 | 9.273 | 180,211 | +0.00(+0.02%) |
Oct 02, 2003 | 9.264 | 9.308 | 9.250 | 9.271 | 200,930 | -0.01(-0.07%) |
Oct 01, 2003 | 9.150 | 9.273 | 9.136 | 9.277 | 203,821 | +0.17(+1.85%) |
Sep 30, 2003 | 9.111 | 9.161 | 9.086 | 9.109 | 173,947 | +0.02(+0.27%) |
Sep 29, 2003 | 9.036 | 9.084 | 9.036 | 9.084 | 254,897 | +0.02(+0.25%) |
Sep 26, 2003 | 9.084 | 9.132 | 9.084 | 9.061 | 169,128 | -0.04(-0.43%) |
Sep 25, 2003 | 9.165 | 9.165 | 9.111 | 9.100 | 133,953 | -0.05(-0.54%) |
Sep 24, 2003 | 9.152 | 9.167 | 9.125 | 9.150 | 238,514 | -0.00(-0.02%) |
Sep 23, 2003 | 9.132 | 9.161 | 9.119 | 9.152 | 469,320 | -0.03(-0.36%) |
Sep 22, 2003 | 9.163 | 9.202 | 9.163 | 9.185 | 168,165 | +0.02(+0.20%) |
Sep 19, 2003 | 9.202 | 9.225 | 9.156 | 9.167 | 288,627 | +0.05(+0.52%) |
Sep 18, 2003 | 9.132 | 9.142 | 9.090 | 9.119 | 452,455 | +0.00(+0.00%) |
Sep 17, 2003 | 9.132 | 9.161 | 9.102 | 9.119 | 139,735 | +0.00(+0.02%) |
Sep 16, 2003 | 9.051 | 9.115 | 9.051 | 9.117 | 267,907 | +0.06(+0.71%) |
Sep 15, 2003 | 9.069 | 9.090 | 9.053 | 9.053 | 125,280 | -0.05(-0.50%) |
Sep 12, 2003 | 9.090 | 9.140 | 9.084 | 9.098 | 244,778 | +0.02(+0.25%) |
Sep 11, 2003 | 9.084 | 9.098 | 9.059 | 9.075 | 225,504 | -0.05(-0.55%) |
Sep 10, 2003 | 9.067 | 9.156 | 9.057 | 9.125 | 330,547 | +0.09(+0.94%) |
Sep 09, 2003 | 9.015 | 9.086 | 9.003 | 9.040 | 410,534 | +0.07(+0.74%) |
Sep 08, 2003 | 9.005 | 9.059 | 8.974 | 8.974 | 109,379 | -0.06(-0.62%) |
Sep 05, 2003 | 9.042 | 9.090 | 9.013 | 9.030 | 182,138 | -0.03(-0.32%) |
Sep 04, 2003 | 9.102 | 9.111 | 9.022 | 9.059 | 205,267 | +0.02(+0.18%) |
Sep 03, 2003 | 9.024 | 9.117 | 9.017 | 9.042 | 347,894 | +0.07(+0.74%) |
Sep 02, 2003 | 8.907 | 9.009 | 8.851 | 8.976 | 379,214 | +0.05(+0.51%) |
Aug 29, 2003 | 8.924 | 9.034 | 8.924 | 8.930 | 307,419 | +0.01(+0.07%) |
Aug 28, 2003 | 8.924 | 8.955 | 8.899 | 8.924 | 159,491 | +0.01(+0.07%) |
Aug 27, 2003 | 8.932 | 8.949 | 8.824 | 8.918 | 349,821 | -0.07(-0.74%) |
Aug 26, 2003 | 8.812 | 9.017 | 8.768 | 8.984 | 557,016 | +0.22(+2.56%) |
Aug 25, 2003 | 8.837 | 8.837 | 8.731 | 8.760 | 265,498 | -0.04(-0.40%) |
Aug 22, 2003 | 8.887 | 8.887 | 8.727 | 8.795 | 249,115 | -0.10(-1.14%) |
Aug 21, 2003 | 8.945 | 8.997 | 8.891 | 8.897 | 286,217 | -0.05(-0.58%) |
Aug 20, 2003 | 9.080 | 9.082 | 8.938 | 8.949 | 163,346 | -0.21(-2.33%) |
Aug 19, 2003 | 9.090 | 9.163 | 9.071 | 9.163 | 172,983 | +0.02(+0.23%) |
Aug 18, 2003 | 9.132 | 9.235 | 9.111 | 9.142 | 321,874 | +0.01(+0.11%) |
Aug 15, 2003 | 9.046 | 9.154 | 9.046 | 9.132 | 417,762 | +0.07(+0.80%) |
Aug 14, 2003 | 9.090 | 9.121 | 9.051 | 9.059 | 185,511 | -0.11(-1.22%) |
Aug 13, 2003 | 9.057 | 9.217 | 9.053 | 9.171 | 266,462 | +0.09(+1.03%) |
Aug 12, 2003 | 8.997 | 9.086 | 8.992 | 9.078 | 249,115 | +0.08(+0.88%) |
Aug 11, 2003 | 8.893 | 9.015 | 8.893 | 8.999 | 353,194 | +0.12(+1.38%) |
Aug 08, 2003 | 8.739 | 8.891 | 8.739 | 8.876 | 301,155 | +0.13(+1.52%) |
Aug 07, 2003 | 8.538 | 8.779 | 8.538 | 8.743 | 392,706 | +0.23(+2.71%) |
Aug 06, 2003 | 8.598 | 8.598 | 8.496 | 8.513 | 351,749 | -0.07(-0.82%) |
Aug 05, 2003 | 8.530 | 8.677 | 8.530 | 8.584 | 425,471 | +0.06(+0.66%) |
Aug 04, 2003 | 8.613 | 8.621 | 8.463 | 8.528 | 537,742 | -0.13(-1.56%) |