Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.722 | 9.836 | 9.640 | 9.640 | 15,068 | -0.14(-1.42%) |
Oct 30, 2003 | 9.338 | 9.779 | 9.428 | 9.779 | 6,002 | +0.44(+4.72%) |
Oct 29, 2003 | 9.346 | 9.346 | 9.338 | 9.338 | 6,982 | +0.02(+0.25%) |
Oct 28, 2003 | 9.118 | 9.787 | 9.118 | 9.315 | 13,843 | +0.19(+2.07%) |
Oct 27, 2003 | 9.119 | 9.273 | 9.118 | 9.126 | 12,250 | -0.03(-0.35%) |
Oct 24, 2003 | 9.118 | 9.216 | 9.110 | 9.158 | 6,247 | -0.06(-0.63%) |
Oct 23, 2003 | 9.346 | 9.412 | 9.110 | 9.216 | 18,498 | -0.02(-0.18%) |
Oct 22, 2003 | 9.657 | 9.657 | 9.199 | 9.232 | 36,629 | -0.46(-4.72%) |
Oct 21, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.714 | 9.714 | 9.689 | 9.689 | 2,082 | -0.11(-1.08%) |
Oct 17, 2003 | 9.746 | 9.795 | 9.640 | 9.795 | 2,572 | +0.16(+1.61%) |
Oct 16, 2003 | 9.730 | 9.722 | 9.640 | 9.640 | 4,655 | -0.09(-0.92%) |
Oct 15, 2003 | 9.730 | 9.730 | 9.608 | 9.730 | 16,661 | +0.03(+0.34%) |
Oct 14, 2003 | 9.697 | 9.697 | 9.697 | 9.697 | 122 | -0.02(-0.17%) |
Oct 13, 2003 | 9.755 | 9.795 | 9.673 | 9.714 | 9,310 | -0.04(-0.42%) |
Oct 10, 2003 | 9.746 | 9.771 | 9.746 | 9.755 | 3,675 | -0.02(-0.23%) |
Oct 09, 2003 | 9.836 | 9.836 | 9.559 | 9.777 | 5,635 | -0.03(-0.35%) |
Oct 08, 2003 | 9.779 | 9.877 | 9.779 | 9.812 | 17,028 | +0.02(+0.17%) |
Oct 07, 2003 | 9.746 | 9.795 | 9.600 | 9.795 | 12,373 | +0.07(+0.67%) |
Oct 06, 2003 | 9.730 | 9.950 | 9.640 | 9.730 | 31,116 | -0.06(-0.58%) |
Oct 03, 2003 | 9.787 | 9.836 | 9.755 | 9.787 | 15,925 | -0.01(-0.08%) |
Oct 02, 2003 | 9.737 | 9.795 | 9.657 | 9.795 | 13,230 | +0.04(+0.42%) |
Oct 01, 2003 | 9.591 | 9.755 | 9.591 | 9.755 | 3,185 | +0.07(+0.67%) |
Sep 30, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 612 | +0.11(+1.19%) |
Sep 29, 2003 | 9.632 | 9.640 | 9.575 | 9.575 | 6,615 | -0.11(-1.10%) |
Sep 26, 2003 | 9.599 | 9.795 | 9.591 | 9.681 | 9,555 | -0.03(-0.34%) |
Sep 25, 2003 | 9.828 | 9.877 | 9.714 | 9.714 | 9,310 | -0.08(-0.83%) |
Sep 24, 2003 | 9.877 | 9.877 | 9.395 | 9.795 | 18,376 | -0.31(-3.07%) |
Sep 23, 2003 | 9.387 | 10.11 | 9.314 | 10.11 | 18,988 | +0.72(+7.65%) |
Sep 22, 2003 | 10.19 | 10.19 | 9.379 | 9.387 | 29,953 | -0.58(-5.81%) |
Sep 19, 2003 | 10.08 | 10.17 | 9.967 | 9.967 | 13,598 | -0.08(-0.81%) |
Sep 18, 2003 | 10.47 | 10.49 | 10.05 | 10.05 | 16,489 | -0.20(-1.91%) |
Sep 17, 2003 | 10.20 | 10.47 | 10.04 | 10.24 | 67,501 | -0.24(-2.33%) |
Sep 16, 2003 | 9.387 | 10.60 | 9.306 | 10.49 | 60,802 | +1.18(+12.72%) |
Sep 15, 2003 | 9.428 | 9.795 | 9.265 | 9.306 | 99,231 | +0.33(+3.64%) |
Sep 12, 2003 | 8.318 | 8.979 | 8.318 | 8.979 | 18,866 | +0.65(+7.84%) |
Sep 11, 2003 | 8.097 | 8.326 | 8.097 | 8.326 | 612 | +0.01(+0.10%) |
Sep 10, 2003 | 8.155 | 8.318 | 8.155 | 8.318 | 5,390 | +0.08(+1.01%) |
Sep 09, 2003 | 8.008 | 8.235 | 8.008 | 8.235 | 5,635 | +0.14(+1.69%) |
Sep 08, 2003 | 8.032 | 8.155 | 7.975 | 8.097 | 1,960 | +0.03(+0.40%) |
Sep 05, 2003 | 8.228 | 8.228 | 8.065 | 8.065 | 1,715 | -0.25(-3.04%) |
Sep 04, 2003 | 7.959 | 8.571 | 7.959 | 8.318 | 10,780 | +0.24(+2.93%) |
Sep 03, 2003 | 7.992 | 8.081 | 7.942 | 8.081 | 1,715 | +0.07(+0.92%) |
Sep 02, 2003 | 8.008 | 8.008 | 8.008 | 8.008 | 122 | -0.12(-1.51%) |
Aug 29, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 8.146 | 8.244 | 8.008 | 8.130 | 3,430 | +0.18(+2.27%) |
Aug 27, 2003 | 7.975 | 8.073 | 7.893 | 7.950 | 2,940 | +0.05(+0.61%) |
Aug 26, 2003 | 8.130 | 8.131 | 7.902 | 7.902 | 10,903 | -0.32(-3.87%) |
Aug 25, 2003 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 8.463 | 8.463 | 8.172 | 8.220 | 2,205 | -0.11(-1.37%) |
Aug 20, 2003 | 8.417 | 8.432 | 8.195 | 8.334 | 1,470 | -0.01(-0.10%) |
Aug 19, 2003 | 8.285 | 8.408 | 8.097 | 8.342 | 10,903 | +0.07(+0.89%) |
Aug 18, 2003 | 8.163 | 8.269 | 8.163 | 8.269 | 1,715 | +0.08(+1.00%) |
Aug 15, 2003 | 8.187 | 8.187 | 8.187 | 8.187 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.171 | 8.318 | 8.114 | 8.187 | 1,470 | +0.01(+0.15%) |
Aug 13, 2003 | 8.342 | 8.416 | 8.163 | 8.175 | 4,532 | +0.10(+1.26%) |
Aug 12, 2003 | 8.146 | 8.236 | 8.065 | 8.073 | 5,145 | +0.07(+0.83%) |
Aug 11, 2003 | 8.253 | 8.253 | 8.007 | 8.007 | 6,615 | -0.35(-4.21%) |
Aug 08, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 245 | +0.00(+0.00%) |
Aug 07, 2003 | 8.334 | 8.465 | 8.277 | 8.359 | 2,940 | +0.08(+0.99%) |
Aug 06, 2003 | 8.253 | 8.506 | 8.253 | 8.277 | 3,920 | -0.10(-1.17%) |
Aug 05, 2003 | 8.277 | 8.555 | 8.277 | 8.375 | 6,982 | -0.03(-0.39%) |
Aug 04, 2003 | 8.473 | 8.473 | 8.326 | 8.408 | 10,658 | +0.02(+0.29%) |