Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.723 | 9.837 | 9.641 | 9.641 | 15,066 | -0.14(-1.42%) |
Oct 30, 2003 | 9.339 | 9.780 | 9.429 | 9.780 | 6,002 | +0.44(+4.72%) |
Oct 29, 2003 | 9.347 | 9.347 | 9.339 | 9.339 | 6,982 | +0.02(+0.25%) |
Oct 28, 2003 | 9.119 | 9.788 | 9.119 | 9.316 | 13,841 | +0.19(+2.07%) |
Oct 27, 2003 | 9.120 | 9.274 | 9.119 | 9.127 | 12,249 | -0.03(-0.35%) |
Oct 24, 2003 | 9.119 | 9.217 | 9.111 | 9.159 | 6,247 | -0.06(-0.63%) |
Oct 23, 2003 | 9.347 | 9.413 | 9.111 | 9.217 | 18,496 | -0.02(-0.18%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.200 | 9.233 | 36,625 | -0.46(-4.72%) |
Oct 21, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.715 | 9.715 | 9.690 | 9.690 | 2,082 | -0.11(-1.08%) |
Oct 17, 2003 | 9.747 | 9.796 | 9.641 | 9.796 | 2,572 | +0.16(+1.61%) |
Oct 16, 2003 | 9.731 | 9.723 | 9.641 | 9.641 | 4,654 | -0.09(-0.92%) |
Oct 15, 2003 | 9.731 | 9.731 | 9.609 | 9.731 | 16,659 | +0.03(+0.34%) |
Oct 14, 2003 | 9.698 | 9.698 | 9.698 | 9.698 | 122 | -0.02(-0.17%) |
Oct 13, 2003 | 9.756 | 9.796 | 9.674 | 9.715 | 9,309 | -0.04(-0.42%) |
Oct 10, 2003 | 9.747 | 9.772 | 9.747 | 9.756 | 3,674 | -0.02(-0.23%) |
Oct 09, 2003 | 9.837 | 9.837 | 9.560 | 9.778 | 5,634 | -0.03(-0.35%) |
Oct 08, 2003 | 9.780 | 9.878 | 9.780 | 9.813 | 17,026 | +0.02(+0.17%) |
Oct 07, 2003 | 9.747 | 9.796 | 9.601 | 9.796 | 12,371 | +0.07(+0.67%) |
Oct 06, 2003 | 9.731 | 9.951 | 9.641 | 9.731 | 31,113 | -0.06(-0.58%) |
Oct 03, 2003 | 9.788 | 9.837 | 9.756 | 9.788 | 15,924 | -0.01(-0.08%) |
Oct 02, 2003 | 9.738 | 9.796 | 9.658 | 9.796 | 13,229 | +0.04(+0.42%) |
Oct 01, 2003 | 9.592 | 9.756 | 9.592 | 9.756 | 3,184 | +0.07(+0.67%) |
Sep 30, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 612 | +0.11(+1.19%) |
Sep 29, 2003 | 9.633 | 9.641 | 9.576 | 9.576 | 6,614 | -0.11(-1.10%) |
Sep 26, 2003 | 9.600 | 9.796 | 9.592 | 9.682 | 9,554 | -0.03(-0.34%) |
Sep 25, 2003 | 9.829 | 9.878 | 9.715 | 9.715 | 9,309 | -0.08(-0.83%) |
Sep 24, 2003 | 9.878 | 9.878 | 9.396 | 9.796 | 18,374 | -0.31(-3.07%) |
Sep 23, 2003 | 9.388 | 10.11 | 9.315 | 10.11 | 18,986 | +0.72(+7.65%) |
Sep 22, 2003 | 10.19 | 10.19 | 9.380 | 9.388 | 29,949 | -0.58(-5.81%) |
Sep 19, 2003 | 10.08 | 10.17 | 9.968 | 9.968 | 13,596 | -0.08(-0.81%) |
Sep 18, 2003 | 10.47 | 10.49 | 10.05 | 10.05 | 16,487 | -0.20(-1.91%) |
Sep 17, 2003 | 10.20 | 10.47 | 10.04 | 10.25 | 67,494 | -0.24(-2.33%) |
Sep 16, 2003 | 9.388 | 10.60 | 9.307 | 10.49 | 60,796 | +1.18(+12.72%) |
Sep 15, 2003 | 9.429 | 9.796 | 9.266 | 9.307 | 99,220 | +0.33(+3.64%) |
Sep 12, 2003 | 8.319 | 8.980 | 8.319 | 8.980 | 18,864 | +0.65(+7.84%) |
Sep 11, 2003 | 8.098 | 8.327 | 8.098 | 8.327 | 612 | +0.01(+0.10%) |
Sep 10, 2003 | 8.155 | 8.319 | 8.155 | 8.319 | 5,389 | +0.08(+1.01%) |
Sep 09, 2003 | 8.009 | 8.235 | 8.009 | 8.235 | 5,634 | +0.14(+1.69%) |
Sep 08, 2003 | 8.033 | 8.155 | 7.976 | 8.098 | 1,959 | +0.03(+0.40%) |
Sep 05, 2003 | 8.229 | 8.229 | 8.066 | 8.066 | 1,714 | -0.25(-3.04%) |
Sep 04, 2003 | 7.960 | 8.572 | 7.960 | 8.319 | 10,779 | +0.24(+2.93%) |
Sep 03, 2003 | 7.993 | 8.082 | 7.943 | 8.082 | 1,714 | +0.07(+0.92%) |
Sep 02, 2003 | 8.009 | 8.009 | 8.009 | 8.009 | 122 | -0.12(-1.51%) |
Aug 29, 2003 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 8.147 | 8.245 | 8.009 | 8.131 | 3,429 | +0.18(+2.27%) |
Aug 27, 2003 | 7.976 | 8.074 | 7.894 | 7.951 | 2,939 | +0.05(+0.61%) |
Aug 26, 2003 | 8.131 | 8.132 | 7.902 | 7.902 | 10,902 | -0.32(-3.87%) |
Aug 25, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 8.464 | 8.464 | 8.173 | 8.221 | 2,204 | -0.11(-1.37%) |
Aug 20, 2003 | 8.418 | 8.433 | 8.196 | 8.335 | 1,469 | -0.01(-0.10%) |
Aug 19, 2003 | 8.286 | 8.409 | 8.098 | 8.343 | 10,902 | +0.07(+0.89%) |
Aug 18, 2003 | 8.164 | 8.270 | 8.164 | 8.270 | 1,714 | +0.08(+1.00%) |
Aug 15, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.172 | 8.319 | 8.115 | 8.188 | 1,469 | +0.01(+0.15%) |
Aug 13, 2003 | 8.343 | 8.417 | 8.164 | 8.176 | 4,532 | +0.10(+1.26%) |
Aug 12, 2003 | 8.147 | 8.237 | 8.066 | 8.074 | 5,144 | +0.07(+0.83%) |
Aug 11, 2003 | 8.253 | 8.253 | 8.008 | 8.008 | 6,614 | -0.35(-4.21%) |
Aug 08, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 244 | +0.00(+0.00%) |
Aug 07, 2003 | 8.335 | 8.466 | 8.278 | 8.360 | 2,939 | +0.08(+0.99%) |
Aug 06, 2003 | 8.254 | 8.506 | 8.254 | 8.278 | 3,919 | -0.10(-1.17%) |
Aug 05, 2003 | 8.278 | 8.555 | 8.278 | 8.376 | 6,982 | -0.03(-0.39%) |
Aug 04, 2003 | 8.474 | 8.474 | 8.327 | 8.409 | 10,657 | +0.02(+0.29%) |