Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.940 | 6,218,073 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.386 | 9.282 | 9.338 | 1,074,336 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.455 | 9.206 | 9.352 | 1,675,601 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.483 | 9.268 | 9.483 | 1,485,333 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,192 | -0.15(-1.62%) |
Oct 24, 2003 | 9.462 | 9.497 | 9.227 | 9.379 | 2,044,588 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.566 | 9.317 | 9.566 | 1,141,031 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.587 | 9.428 | 9.490 | 2,043,145 | -0.04(-0.44%) |
Oct 21, 2003 | 9.559 | 9.670 | 9.490 | 9.532 | 1,802,783 | -0.03(-0.29%) |
Oct 20, 2003 | 9.490 | 9.559 | 9.407 | 9.559 | 1,217,109 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.587 | 9.435 | 9.483 | 1,565,453 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,106 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.455 | 9.282 | 9.345 | 2,469,155 | -0.11(-1.17%) |
Oct 14, 2003 | 9.455 | 9.462 | 9.261 | 9.455 | 1,790,512 | +0.01(+0.15%) |
Oct 13, 2003 | 9.282 | 9.449 | 9.282 | 9.442 | 907,599 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.199 | 9.268 | 1,006,342 | -0.04(-0.45%) |
Oct 09, 2003 | 9.386 | 9.442 | 9.248 | 9.310 | 1,207,004 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.289 | 9.331 | 976,748 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,551 | +0.09(+0.97%) |
Oct 06, 2003 | 9.261 | 9.358 | 9.261 | 9.324 | 892,008 | +0.01(+0.15%) |
Oct 03, 2003 | 9.490 | 9.490 | 9.275 | 9.310 | 1,424,412 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,882 | +0.12(+1.28%) |
Oct 01, 2003 | 9.109 | 9.192 | 9.081 | 9.220 | 2,008,354 | +0.14(+1.53%) |
Sep 30, 2003 | 9.068 | 9.171 | 8.991 | 9.081 | 1,921,015 | -0.04(-0.46%) |
Sep 29, 2003 | 8.971 | 9.144 | 8.957 | 9.123 | 1,319,606 | +0.19(+2.09%) |
Sep 26, 2003 | 8.971 | 9.033 | 8.901 | 8.936 | 1,174,956 | -0.06(-0.69%) |
Sep 25, 2003 | 9.040 | 9.123 | 9.005 | 8.998 | 1,623,631 | -0.04(-0.46%) |
Sep 24, 2003 | 8.998 | 9.095 | 8.998 | 9.040 | 1,812,744 | -0.01(-0.15%) |
Sep 23, 2003 | 9.074 | 9.144 | 8.998 | 9.054 | 1,954,651 | +0.05(+0.54%) |
Sep 22, 2003 | 9.040 | 9.040 | 8.915 | 9.005 | 1,652,936 | -0.05(-0.54%) |
Sep 19, 2003 | 9.026 | 9.095 | 8.998 | 9.054 | 2,824,139 | +0.06(+0.62%) |
Sep 18, 2003 | 9.026 | 9.123 | 8.998 | 8.998 | 2,927,069 | -0.01(-0.08%) |
Sep 17, 2003 | 9.033 | 9.102 | 8.991 | 9.005 | 1,972,985 | -0.03(-0.31%) |
Sep 16, 2003 | 9.144 | 9.109 | 8.971 | 9.033 | 3,952,611 | -0.11(-1.21%) |
Sep 15, 2003 | 9.331 | 9.407 | 9.116 | 9.144 | 2,840,163 | -0.24(-2.58%) |
Sep 12, 2003 | 9.324 | 9.421 | 9.220 | 9.386 | 1,737,820 | +0.01(+0.15%) |
Sep 11, 2003 | 9.248 | 9.386 | 9.192 | 9.372 | 2,577,426 | +0.24(+2.66%) |
Sep 10, 2003 | 9.033 | 9.192 | 9.019 | 9.130 | 2,352,800 | +0.12(+1.38%) |
Sep 09, 2003 | 9.033 | 9.074 | 8.971 | 9.005 | 2,392,932 | -0.08(-0.84%) |
Sep 08, 2003 | 9.102 | 9.220 | 9.074 | 9.081 | 2,471,898 | +0.03(+0.31%) |
Sep 05, 2003 | 9.109 | 9.123 | 8.971 | 9.054 | 3,574,096 | -0.20(-2.17%) |
Sep 04, 2003 | 9.490 | 9.504 | 9.213 | 9.255 | 3,785,585 | -0.28(-2.91%) |
Sep 03, 2003 | 9.421 | 9.587 | 9.365 | 9.532 | 5,198,882 | -0.21(-2.13%) |
Sep 02, 2003 | 9.608 | 9.795 | 9.601 | 9.739 | 3,130,907 | +0.13(+1.37%) |
Aug 29, 2003 | 9.421 | 9.663 | 9.213 | 9.608 | 2,380,517 | +0.19(+1.99%) |
Aug 28, 2003 | 9.407 | 9.462 | 9.372 | 9.421 | 3,698,391 | +0.01(+0.15%) |
Aug 27, 2003 | 9.317 | 9.435 | 9.282 | 9.407 | 1,433,363 | +0.05(+0.52%) |
Aug 26, 2003 | 9.213 | 9.365 | 9.061 | 9.358 | 2,073,316 | +0.15(+1.58%) |
Aug 25, 2003 | 9.171 | 9.255 | 9.151 | 9.213 | 1,137,278 | +0.04(+0.45%) |
Aug 22, 2003 | 9.386 | 9.407 | 9.151 | 9.171 | 1,796,142 | -0.17(-1.85%) |
Aug 21, 2003 | 9.345 | 9.372 | 9.275 | 9.345 | 1,781,851 | +0.00(+0.00%) |
Aug 20, 2003 | 9.386 | 9.442 | 9.324 | 9.345 | 1,056,868 | -0.08(-0.88%) |
Aug 19, 2003 | 9.414 | 9.442 | 9.352 | 9.428 | 1,370,421 | +0.08(+0.81%) |
Aug 18, 2003 | 9.407 | 9.455 | 9.352 | 9.352 | 1,126,306 | -0.06(-0.59%) |
Aug 15, 2003 | 9.386 | 9.421 | 9.338 | 9.407 | 695,965 | -0.02(-0.22%) |
Aug 14, 2003 | 9.338 | 9.455 | 9.289 | 9.428 | 1,478,981 | +0.17(+1.87%) |
Aug 13, 2003 | 9.338 | 9.352 | 9.248 | 9.255 | 1,727,282 | -0.06(-0.67%) |
Aug 12, 2003 | 9.234 | 9.317 | 9.192 | 9.317 | 1,918,416 | +0.06(+0.67%) |
Aug 11, 2003 | 9.227 | 9.261 | 9.102 | 9.255 | 2,064,221 | +0.01(+0.15%) |
Aug 08, 2003 | 9.109 | 9.255 | 9.074 | 9.241 | 2,103,343 | +0.15(+1.68%) |
Aug 07, 2003 | 8.971 | 9.109 | 8.950 | 9.088 | 1,892,143 | +0.06(+0.61%) |
Aug 06, 2003 | 8.915 | 9.061 | 8.867 | 9.033 | 1,885,791 | +0.08(+0.93%) |
Aug 05, 2003 | 9.026 | 9.068 | 8.908 | 8.950 | 1,504,388 | -0.06(-0.62%) |
Aug 04, 2003 | 9.005 | 9.054 | 8.853 | 9.005 | 2,047,187 | +0.03(+0.31%) |