Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.289 | 9.376 | 9.197 | 9.234 | 487,232 | -0.03(-0.30%) |
Oct 30, 2003 | 8.922 | 9.422 | 8.922 | 9.261 | 481,564 | +0.43(+4.88%) |
Oct 29, 2003 | 8.752 | 8.963 | 8.752 | 8.830 | 263,781 | +0.02(+0.26%) |
Oct 28, 2003 | 8.807 | 8.839 | 8.780 | 8.807 | 212,551 | +0.00(+0.00%) |
Oct 27, 2003 | 8.679 | 8.881 | 8.647 | 8.807 | 179,415 | +0.13(+1.48%) |
Oct 24, 2003 | 8.716 | 8.734 | 8.578 | 8.679 | 146,714 | +0.10(+1.12%) |
Oct 23, 2003 | 8.752 | 8.752 | 8.532 | 8.583 | 161,320 | -0.22(-2.45%) |
Oct 22, 2003 | 8.959 | 8.977 | 8.748 | 8.798 | 1,070,604 | -0.14(-1.54%) |
Oct 21, 2003 | 8.670 | 9.032 | 8.670 | 8.936 | 382,592 | +0.33(+3.89%) |
Oct 20, 2003 | 8.670 | 8.734 | 8.601 | 8.601 | 309,343 | -0.09(-1.06%) |
Oct 17, 2003 | 8.716 | 8.716 | 8.670 | 8.693 | 88,726 | -0.06(-0.73%) |
Oct 16, 2003 | 8.949 | 8.949 | 8.720 | 8.757 | 116,848 | -0.19(-2.15%) |
Oct 15, 2003 | 9.124 | 9.124 | 8.913 | 8.949 | 67,144 | -0.20(-2.21%) |
Oct 14, 2003 | 9.105 | 9.124 | 9.064 | 9.151 | 180,723 | +0.10(+1.11%) |
Oct 13, 2003 | 8.945 | 9.060 | 8.945 | 9.050 | 586,423 | +0.11(+1.23%) |
Oct 10, 2003 | 9.000 | 9.096 | 8.949 | 8.940 | 86,110 | -0.15(-1.62%) |
Oct 09, 2003 | 9.032 | 9.115 | 8.963 | 9.087 | 224,759 | +0.10(+1.12%) |
Oct 08, 2003 | 9.151 | 9.151 | 8.945 | 8.986 | 439,926 | -0.00(-0.05%) |
Oct 07, 2003 | 8.972 | 9.101 | 8.972 | 8.991 | 134,724 | +0.06(+0.72%) |
Oct 06, 2003 | 8.899 | 9.018 | 8.899 | 8.927 | 79,788 | +0.17(+1.94%) |
Oct 03, 2003 | 8.876 | 8.876 | 8.716 | 8.757 | 346,840 | -0.01(-0.16%) |
Oct 02, 2003 | 8.734 | 8.807 | 8.716 | 8.771 | 394,582 | -0.01(-0.16%) |
Oct 01, 2003 | 8.683 | 8.784 | 8.555 | 8.784 | 426,192 | +0.12(+1.43%) |
Sep 30, 2003 | 8.670 | 8.679 | 8.330 | 8.661 | 234,569 | +0.03(+0.32%) |
Sep 29, 2003 | 8.330 | 8.633 | 8.280 | 8.633 | 122,298 | +0.26(+3.12%) |
Sep 26, 2003 | 8.349 | 8.385 | 8.252 | 8.372 | 264,435 | +0.02(+0.27%) |
Sep 25, 2003 | 8.532 | 8.532 | 8.257 | 8.349 | 148,676 | -0.14(-1.62%) |
Sep 24, 2003 | 8.647 | 8.647 | 8.486 | 8.486 | 168,296 | -0.11(-1.23%) |
Sep 23, 2003 | 8.624 | 8.780 | 8.546 | 8.592 | 189,225 | -0.05(-0.53%) |
Sep 22, 2003 | 8.642 | 8.642 | 8.578 | 8.638 | 76,736 | -0.03(-0.37%) |
Sep 19, 2003 | 8.761 | 8.785 | 8.647 | 8.670 | 335,285 | +0.00(+0.00%) |
Sep 18, 2003 | 9.083 | 9.110 | 8.564 | 8.670 | 912,117 | -0.28(-3.13%) |
Sep 17, 2003 | 8.968 | 8.972 | 8.830 | 8.949 | 413,984 | +0.12(+1.40%) |
Sep 16, 2003 | 8.761 | 8.830 | 8.734 | 8.826 | 381,284 | +0.06(+0.73%) |
Sep 15, 2003 | 8.693 | 8.867 | 8.601 | 8.761 | 284,927 | +0.12(+1.38%) |
Sep 12, 2003 | 8.638 | 8.812 | 8.468 | 8.642 | 495,298 | +0.02(+0.21%) |
Sep 11, 2003 | 8.725 | 8.830 | 8.624 | 8.624 | 602,119 | -0.11(-1.31%) |
Sep 10, 2003 | 8.633 | 8.945 | 8.633 | 8.738 | 319,153 | -0.01(-0.10%) |
Sep 09, 2003 | 9.174 | 9.174 | 8.734 | 8.748 | 444,068 | -0.38(-4.17%) |
Sep 08, 2003 | 9.404 | 9.486 | 9.124 | 9.128 | 252,663 | -0.18(-1.92%) |
Sep 05, 2003 | 9.349 | 9.518 | 9.294 | 9.307 | 217,129 | +0.00(+0.05%) |
Sep 04, 2003 | 9.280 | 9.578 | 9.280 | 9.303 | 411,368 | +0.02(+0.25%) |
Sep 03, 2003 | 9.193 | 9.427 | 9.151 | 9.280 | 244,597 | +0.11(+1.20%) |
Sep 02, 2003 | 9.133 | 9.312 | 9.000 | 9.170 | 316,319 | +0.15(+1.68%) |
Aug 29, 2003 | 8.945 | 9.193 | 8.936 | 9.018 | 278,605 | +0.11(+1.18%) |
Aug 28, 2003 | 9.037 | 9.151 | 8.913 | 8.913 | 423,358 | -0.08(-0.87%) |
Aug 27, 2003 | 8.794 | 9.014 | 8.794 | 8.991 | 315,447 | +0.27(+3.05%) |
Aug 26, 2003 | 8.729 | 8.807 | 8.716 | 8.725 | 141,264 | -0.00(-0.05%) |
Aug 25, 2003 | 8.982 | 8.982 | 8.720 | 8.729 | 176,145 | -0.21(-2.31%) |
Aug 22, 2003 | 9.142 | 9.142 | 8.780 | 8.936 | 379,104 | -0.22(-2.36%) |
Aug 21, 2003 | 8.931 | 9.151 | 8.876 | 9.151 | 766,710 | +0.08(+0.91%) |
Aug 20, 2003 | 8.716 | 9.087 | 8.693 | 9.069 | 407,008 | +0.35(+4.05%) |
Aug 19, 2003 | 8.807 | 8.807 | 8.674 | 8.716 | 420,524 | -0.07(-0.78%) |
Aug 18, 2003 | 8.816 | 8.908 | 8.784 | 8.784 | 182,249 | +0.02(+0.21%) |
Aug 15, 2003 | 8.729 | 8.885 | 8.716 | 8.766 | 161,756 | +0.07(+0.84%) |
Aug 14, 2003 | 8.275 | 8.716 | 8.238 | 8.693 | 392,402 | +0.44(+5.34%) |
Aug 13, 2003 | 8.092 | 8.307 | 8.078 | 8.252 | 522,331 | +0.16(+1.93%) |
Aug 12, 2003 | 7.982 | 8.211 | 7.972 | 8.096 | 346,840 | +0.07(+0.86%) |
Aug 11, 2003 | 8.261 | 8.261 | 7.963 | 8.027 | 413,548 | -0.20(-2.40%) |
Aug 08, 2003 | 8.303 | 8.303 | 8.188 | 8.225 | 102,896 | -0.03(-0.33%) |
Aug 07, 2003 | 8.073 | 8.294 | 8.064 | 8.252 | 261,819 | +0.18(+2.27%) |
Aug 06, 2003 | 8.156 | 8.156 | 8.027 | 8.069 | 371,474 | -0.12(-1.51%) |
Aug 05, 2003 | 8.014 | 8.257 | 8.014 | 8.193 | 443,850 | +0.21(+2.64%) |
Aug 04, 2003 | 8.248 | 8.248 | 7.844 | 7.982 | 1,046,842 | -0.28(-3.44%) |