Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.839 | 8.958 | 8.839 | 8.958 | 11,169 | +0.09(+1.03%) |
Oct 30, 2003 | 8.821 | 8.868 | 8.836 | 8.867 | 7,659 | +0.05(+0.53%) |
Oct 29, 2003 | 8.304 | 8.821 | 8.304 | 8.821 | 48,828 | +0.11(+1.26%) |
Oct 28, 2003 | 8.488 | 8.849 | 8.488 | 8.711 | 48,190 | +0.28(+3.35%) |
Oct 27, 2003 | 8.454 | 8.510 | 8.410 | 8.429 | 29,360 | +0.03(+0.34%) |
Oct 24, 2003 | 8.460 | 8.460 | 8.388 | 8.401 | 17,233 | -0.03(-0.30%) |
Oct 23, 2003 | 8.372 | 8.445 | 8.360 | 8.426 | 23,616 | +0.05(+0.64%) |
Oct 22, 2003 | 8.372 | 8.372 | 8.304 | 8.372 | 15,637 | -0.01(-0.11%) |
Oct 21, 2003 | 8.335 | 8.382 | 8.266 | 8.382 | 30,956 | +0.11(+1.29%) |
Oct 20, 2003 | 8.304 | 8.304 | 8.275 | 8.275 | 4,467 | +0.00(+0.04%) |
Oct 17, 2003 | 8.263 | 8.322 | 8.263 | 8.272 | 11,808 | -0.00(-0.04%) |
Oct 16, 2003 | 8.266 | 8.266 | 8.266 | 8.275 | 3,829 | -0.09(-1.05%) |
Oct 15, 2003 | 8.297 | 8.363 | 8.272 | 8.363 | 17,871 | +0.03(+0.30%) |
Oct 14, 2003 | 8.288 | 8.338 | 8.260 | 8.338 | 15,318 | +0.08(+0.94%) |
Oct 13, 2003 | 8.272 | 8.288 | 8.213 | 8.260 | 5,744 | +0.02(+0.23%) |
Oct 10, 2003 | 8.241 | 8.241 | 8.241 | 8.241 | 4,148 | +0.03(+0.38%) |
Oct 09, 2003 | 8.147 | 8.285 | 8.147 | 8.210 | 74,040 | -0.11(-1.28%) |
Oct 08, 2003 | 8.363 | 8.366 | 8.206 | 8.316 | 27,379 | -0.05(-0.56%) |
Oct 07, 2003 | 8.319 | 8.366 | 8.225 | 8.363 | 38,615 | +0.05(+0.57%) |
Oct 06, 2003 | 8.269 | 8.316 | 8.269 | 8.316 | 25,850 | +0.14(+1.68%) |
Oct 03, 2003 | 8.206 | 8.304 | 8.131 | 8.178 | 18,829 | -0.03(-0.34%) |
Oct 02, 2003 | 8.241 | 8.269 | 8.194 | 8.206 | 25,850 | -0.02(-0.23%) |
Oct 01, 2003 | 8.112 | 8.225 | 8.106 | 8.225 | 29,999 | +0.05(+0.61%) |
Sep 30, 2003 | 8.147 | 8.175 | 8.116 | 8.175 | 17,552 | +0.06(+0.69%) |
Sep 29, 2003 | 8.134 | 8.147 | 8.109 | 8.119 | 14,999 | -0.10(-1.26%) |
Sep 26, 2003 | 8.106 | 8.225 | 8.106 | 8.222 | 14,999 | -0.02(-0.19%) |
Sep 25, 2003 | 8.144 | 8.238 | 8.134 | 8.237 | 47,232 | +0.03(+0.38%) |
Sep 24, 2003 | 8.062 | 8.163 | 8.084 | 8.206 | 40,530 | +0.14(+1.79%) |
Sep 23, 2003 | 8.031 | 8.062 | 7.981 | 8.062 | 26,169 | +0.04(+0.51%) |
Sep 22, 2003 | 8.047 | 8.047 | 7.990 | 8.022 | 47,871 | +0.01(+0.12%) |
Sep 19, 2003 | 7.975 | 8.022 | 7.912 | 8.012 | 29,680 | +0.07(+0.83%) |
Sep 18, 2003 | 8.137 | 8.144 | 7.946 | 7.946 | 57,764 | -0.10(-1.20%) |
Sep 17, 2003 | 8.131 | 8.131 | 7.993 | 8.043 | 9,893 | -0.10(-1.27%) |
Sep 16, 2003 | 8.006 | 8.206 | 7.965 | 8.147 | 27,446 | +0.13(+1.68%) |
Sep 15, 2003 | 8.131 | 8.147 | 8.009 | 8.012 | 105,316 | -0.23(-2.78%) |
Sep 12, 2003 | 8.147 | 8.288 | 8.147 | 8.241 | 87,444 | +0.11(+1.39%) |
Sep 11, 2003 | 8.128 | 8.163 | 8.087 | 8.128 | 134,677 | +0.06(+0.74%) |
Sep 10, 2003 | 7.993 | 8.144 | 7.993 | 8.069 | 83,614 | -0.02(-0.19%) |
Sep 09, 2003 | 8.112 | 8.112 | 7.975 | 8.084 | 72,125 | +0.11(+1.38%) |
Sep 08, 2003 | 7.956 | 8.116 | 7.912 | 7.975 | 108,826 | +0.06(+0.79%) |
Sep 05, 2003 | 7.840 | 8.012 | 7.840 | 7.912 | 100,848 | +0.07(+0.92%) |
Sep 04, 2003 | 7.736 | 7.896 | 7.523 | 7.840 | 69,253 | +0.26(+3.39%) |
Sep 03, 2003 | 7.583 | 7.677 | 7.426 | 7.583 | 22,978 | +0.05(+0.67%) |
Sep 02, 2003 | 7.674 | 7.743 | 7.533 | 7.533 | 43,722 | +0.01(+0.17%) |
Aug 29, 2003 | 7.520 | 7.661 | 7.520 | 7.520 | 7,978 | +0.08(+1.01%) |
Aug 28, 2003 | 7.514 | 7.552 | 7.301 | 7.445 | 18,190 | -0.06(-0.83%) |
Aug 27, 2003 | 7.364 | 7.517 | 7.364 | 7.508 | 25,531 | +0.14(+1.91%) |
Aug 26, 2003 | 7.317 | 7.411 | 7.291 | 7.367 | 35,743 | +0.15(+2.13%) |
Aug 25, 2003 | 7.285 | 7.285 | 7.163 | 7.213 | 16,595 | +0.03(+0.48%) |
Aug 22, 2003 | 7.223 | 7.282 | 7.116 | 7.179 | 39,254 | -0.03(-0.39%) |
Aug 21, 2003 | 7.025 | 7.223 | 7.025 | 7.207 | 24,573 | +0.11(+1.59%) |
Aug 20, 2003 | 6.991 | 7.094 | 6.991 | 7.094 | 35,105 | +0.01(+0.09%) |
Aug 19, 2003 | 7.144 | 7.332 | 6.991 | 7.088 | 51,700 | -0.05(-0.70%) |
Aug 18, 2003 | 7.141 | 7.141 | 6.953 | 7.138 | 64,466 | -0.01(-0.09%) |
Aug 15, 2003 | 7.432 | 7.432 | 7.050 | 7.144 | 152,229 | -0.25(-3.39%) |
Aug 14, 2003 | 7.442 | 7.442 | 7.304 | 7.395 | 17,233 | -0.05(-0.63%) |
Aug 13, 2003 | 7.483 | 7.520 | 7.332 | 7.442 | 52,019 | -0.08(-1.04%) |
Aug 12, 2003 | 7.520 | 7.520 | 7.364 | 7.520 | 43,083 | +0.00(+0.04%) |
Aug 11, 2003 | 7.426 | 7.583 | 7.426 | 7.517 | 51,700 | +0.00(+0.04%) |
Aug 08, 2003 | 7.160 | 7.514 | 7.132 | 7.514 | 49,785 | +0.39(+5.41%) |
Aug 07, 2003 | 7.053 | 7.181 | 6.897 | 7.129 | 38,615 | +0.03(+0.40%) |
Aug 06, 2003 | 7.254 | 7.295 | 6.925 | 7.100 | 79,785 | -0.17(-2.33%) |
Aug 05, 2003 | 7.285 | 7.489 | 7.254 | 7.270 | 39,573 | -0.18(-2.40%) |
Aug 04, 2003 | 7.714 | 7.765 | 7.270 | 7.448 | 86,167 | -0.23(-2.98%) |