Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.326 | 9.444 | 9.321 | 9.425 | 6,970,632 | +0.09(+1.01%) |
Oct 30, 2003 | 9.326 | 9.361 | 9.314 | 9.330 | 3,719,336 | +0.01(+0.08%) |
Oct 29, 2003 | 9.281 | 9.361 | 9.281 | 9.323 | 4,010,326 | -0.00(-0.05%) |
Oct 28, 2003 | 9.373 | 9.373 | 9.184 | 9.328 | 6,928,276 | -0.06(-0.60%) |
Oct 27, 2003 | 9.529 | 9.531 | 9.375 | 9.385 | 3,525,767 | -0.14(-1.51%) |
Oct 24, 2003 | 9.514 | 9.569 | 9.467 | 9.529 | 2,886,181 | +0.01(+0.15%) |
Oct 23, 2003 | 9.651 | 9.651 | 9.491 | 9.514 | 3,532,967 | -0.14(-1.42%) |
Oct 22, 2003 | 9.651 | 9.725 | 9.609 | 9.651 | 2,829,423 | +0.00(+0.00%) |
Oct 21, 2003 | 9.658 | 9.682 | 9.607 | 9.651 | 2,449,908 | -0.00(-0.05%) |
Oct 20, 2003 | 9.642 | 9.673 | 9.595 | 9.656 | 2,051,755 | +0.01(+0.15%) |
Oct 17, 2003 | 9.663 | 9.663 | 9.599 | 9.642 | 3,677,403 | -0.01(-0.15%) |
Oct 16, 2003 | 9.550 | 9.647 | 9.550 | 9.656 | 2,566,812 | +0.13(+1.39%) |
Oct 15, 2003 | 9.614 | 9.618 | 9.446 | 9.524 | 3,823,534 | -0.09(-0.91%) |
Oct 14, 2003 | 9.479 | 9.597 | 9.408 | 9.611 | 4,713,870 | +0.12(+1.29%) |
Oct 13, 2003 | 9.536 | 9.545 | 9.467 | 9.488 | 1,836,584 | -0.05(-0.50%) |
Oct 10, 2003 | 9.562 | 9.566 | 9.491 | 9.536 | 3,567,700 | -0.03(-0.27%) |
Oct 09, 2003 | 9.680 | 9.699 | 9.585 | 9.562 | 4,883,297 | -0.11(-1.17%) |
Oct 08, 2003 | 9.751 | 9.767 | 9.644 | 9.675 | 3,154,722 | -0.13(-1.32%) |
Oct 07, 2003 | 9.916 | 9.916 | 9.732 | 9.805 | 4,093,769 | -0.11(-1.12%) |
Oct 06, 2003 | 9.930 | 9.954 | 9.883 | 9.916 | 2,808,669 | -0.03(-0.31%) |
Oct 03, 2003 | 9.954 | 9.982 | 9.899 | 9.946 | 2,341,051 | +0.05(+0.52%) |
Oct 02, 2003 | 9.767 | 9.895 | 9.767 | 9.895 | 4,009,056 | +0.16(+1.60%) |
Oct 01, 2003 | 9.668 | 9.739 | 9.651 | 9.739 | 3,172,512 | +0.07(+0.73%) |
Sep 30, 2003 | 9.706 | 9.732 | 9.564 | 9.668 | 3,462,655 | -0.06(-0.61%) |
Sep 29, 2003 | 9.635 | 9.769 | 9.607 | 9.727 | 1,439,702 | +0.06(+0.61%) |
Sep 26, 2003 | 9.581 | 9.706 | 9.536 | 9.668 | 2,202,969 | +0.09(+0.91%) |
Sep 25, 2003 | 9.614 | 9.644 | 9.550 | 9.581 | 2,841,283 | -0.05(-0.54%) |
Sep 24, 2003 | 9.774 | 9.798 | 9.611 | 9.632 | 3,554,569 | -0.18(-1.81%) |
Sep 23, 2003 | 9.703 | 9.810 | 9.703 | 9.810 | 3,494,423 | +0.11(+1.09%) |
Sep 22, 2003 | 9.786 | 9.798 | 9.642 | 9.703 | 1,777,284 | -0.09(-0.89%) |
Sep 19, 2003 | 9.734 | 9.828 | 9.734 | 9.791 | 4,468,625 | +0.06(+0.58%) |
Sep 18, 2003 | 9.654 | 9.734 | 9.663 | 9.734 | 3,052,219 | +0.08(+0.83%) |
Sep 17, 2003 | 9.680 | 9.708 | 9.573 | 9.654 | 2,614,252 | -0.03(-0.27%) |
Sep 16, 2003 | 9.569 | 9.680 | 9.547 | 9.680 | 2,272,010 | +0.11(+1.16%) |
Sep 15, 2003 | 9.623 | 9.630 | 9.496 | 9.569 | 2,753,605 | -0.05(-0.54%) |
Sep 12, 2003 | 9.503 | 9.628 | 9.444 | 9.621 | 1,468,081 | +0.12(+1.24%) |
Sep 11, 2003 | 9.545 | 9.555 | 9.484 | 9.503 | 1,571,431 | +0.02(+0.17%) |
Sep 10, 2003 | 9.503 | 9.517 | 9.425 | 9.486 | 1,776,014 | -0.03(-0.32%) |
Sep 09, 2003 | 9.597 | 9.602 | 9.491 | 9.517 | 1,547,711 | -0.09(-0.96%) |
Sep 08, 2003 | 9.562 | 9.684 | 9.514 | 9.609 | 5,562,274 | -0.00(-0.02%) |
Sep 05, 2003 | 9.632 | 9.663 | 9.564 | 9.611 | 5,114,141 | -0.05(-0.56%) |
Sep 04, 2003 | 9.689 | 9.727 | 9.621 | 9.666 | 1,862,845 | -0.02(-0.22%) |
Sep 03, 2003 | 9.644 | 9.692 | 9.621 | 9.687 | 2,554,952 | +0.05(+0.51%) |
Sep 02, 2003 | 9.366 | 9.640 | 9.352 | 9.637 | 4,858,730 | +0.27(+2.90%) |
Aug 29, 2003 | 9.231 | 9.368 | 9.198 | 9.366 | 2,386,796 | +0.14(+1.51%) |
Aug 28, 2003 | 9.316 | 9.316 | 9.186 | 9.226 | 1,810,746 | -0.05(-0.56%) |
Aug 27, 2003 | 9.255 | 9.314 | 9.231 | 9.278 | 1,174,973 | +0.01(+0.15%) |
Aug 26, 2003 | 9.243 | 9.288 | 9.193 | 9.264 | 2,845,942 | +0.02(+0.20%) |
Aug 25, 2003 | 9.163 | 9.255 | 9.134 | 9.245 | 2,269,892 | +0.07(+0.75%) |
Aug 22, 2003 | 9.385 | 9.385 | 9.158 | 9.177 | 2,635,006 | -0.18(-1.89%) |
Aug 21, 2003 | 9.396 | 9.413 | 9.344 | 9.354 | 3,191,149 | -0.04(-0.45%) |
Aug 20, 2003 | 9.316 | 9.411 | 9.316 | 9.396 | 1,977,208 | +0.05(+0.51%) |
Aug 19, 2003 | 9.363 | 9.373 | 9.304 | 9.349 | 2,125,456 | -0.01(-0.15%) |
Aug 18, 2003 | 9.380 | 9.415 | 9.311 | 9.363 | 1,493,071 | -0.02(-0.18%) |
Aug 15, 2003 | 9.314 | 9.418 | 9.304 | 9.380 | 961,072 | +0.01(+0.15%) |
Aug 14, 2003 | 9.335 | 9.382 | 9.267 | 9.366 | 3,043,324 | +0.05(+0.53%) |
Aug 13, 2003 | 9.415 | 9.422 | 9.300 | 9.316 | 2,079,711 | -0.08(-0.80%) |
Aug 12, 2003 | 9.267 | 9.394 | 9.238 | 9.392 | 1,738,740 | +0.14(+1.56%) |
Aug 11, 2003 | 9.267 | 9.297 | 9.163 | 9.248 | 2,355,876 | -0.04(-0.43%) |
Aug 08, 2003 | 9.255 | 9.295 | 9.219 | 9.288 | 2,905,665 | +0.04(+0.49%) |
Aug 07, 2003 | 9.113 | 9.274 | 9.078 | 9.243 | 2,579,519 | +0.12(+1.27%) |
Aug 06, 2003 | 9.137 | 9.172 | 9.085 | 9.127 | 5,536,013 | -0.02(-0.18%) |
Aug 05, 2003 | 9.333 | 9.335 | 9.118 | 9.144 | 3,951,874 | -0.20(-2.15%) |
Aug 04, 2003 | 9.361 | 9.361 | 9.217 | 9.344 | 1,940,357 | +0.01(+0.13%) |