Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.43 | 12.76 | 11.76 | 12.01 | 93,568 | -0.11(-0.89%) |
Oct 30, 2003 | 12.02 | 12.37 | 11.76 | 12.12 | 127,617 | +0.10(+0.85%) |
Oct 29, 2003 | 11.79 | 12.14 | 11.68 | 12.02 | 73,731 | +0.15(+1.29%) |
Oct 28, 2003 | 11.91 | 12.12 | 11.71 | 11.86 | 151,749 | +0.10(+0.83%) |
Oct 27, 2003 | 11.09 | 11.86 | 11.09 | 11.77 | 169,171 | +0.62(+5.55%) |
Oct 24, 2003 | 10.53 | 11.35 | 10.53 | 11.15 | 78,816 | +0.41(+3.81%) |
Oct 23, 2003 | 10.41 | 10.74 | 10.36 | 10.74 | 33,247 | +0.36(+3.45%) |
Oct 22, 2003 | 10.33 | 10.48 | 10.23 | 10.38 | 63,952 | -0.15(-1.46%) |
Oct 21, 2003 | 10.50 | 10.54 | 10.38 | 10.53 | 18,393 | -0.05(-0.48%) |
Oct 20, 2003 | 10.61 | 10.61 | 10.38 | 10.58 | 42,439 | +0.07(+0.68%) |
Oct 17, 2003 | 10.71 | 10.71 | 10.43 | 10.51 | 92,702 | -0.30(-2.74%) |
Oct 16, 2003 | 9.838 | 10.78 | 9.899 | 10.81 | 345,774 | +0.97(+9.88%) |
Oct 15, 2003 | 9.797 | 9.940 | 9.234 | 9.838 | 106,558 | -0.07(-0.72%) |
Oct 14, 2003 | 10.07 | 10.20 | 9.613 | 9.909 | 64,866 | -0.12(-1.22%) |
Oct 13, 2003 | 9.730 | 10.04 | 9.730 | 10.03 | 313,743 | +0.29(+2.94%) |
Oct 10, 2003 | 9.715 | 9.771 | 9.592 | 9.746 | 36,533 | +0.03(+0.32%) |
Oct 09, 2003 | 9.562 | 9.817 | 9.562 | 9.715 | 145,507 | +0.11(+1.17%) |
Oct 08, 2003 | 9.577 | 9.710 | 9.516 | 9.602 | 16,584 | -0.06(-0.63%) |
Oct 07, 2003 | 9.505 | 9.664 | 9.454 | 9.664 | 104,436 | +0.20(+2.16%) |
Oct 06, 2003 | 9.076 | 9.510 | 8.974 | 9.459 | 144,138 | +0.51(+5.71%) |
Oct 03, 2003 | 8.769 | 8.960 | 8.769 | 8.948 | 40,014 | +0.18(+2.04%) |
Oct 02, 2003 | 8.386 | 8.907 | 8.258 | 8.769 | 59,845 | +0.37(+4.38%) |
Oct 01, 2003 | 8.626 | 8.626 | 8.089 | 8.401 | 67,864 | -0.20(-2.38%) |
Sep 30, 2003 | 8.928 | 8.938 | 8.360 | 8.605 | 34,855 | -0.34(-3.77%) |
Sep 29, 2003 | 8.922 | 8.948 | 8.692 | 8.943 | 52,609 | +0.14(+1.63%) |
Sep 26, 2003 | 8.948 | 8.948 | 8.743 | 8.800 | 83,118 | -0.15(-1.66%) |
Sep 25, 2003 | 9.127 | 9.127 | 8.912 | 8.948 | 20,730 | -0.08(-0.91%) |
Sep 24, 2003 | 8.917 | 9.147 | 8.876 | 9.030 | 44,982 | +0.11(+1.26%) |
Sep 23, 2003 | 8.871 | 9.019 | 8.871 | 8.917 | 27,926 | +0.00(+0.04%) |
Sep 22, 2003 | 8.974 | 9.153 | 8.830 | 8.914 | 48,527 | +0.09(+1.00%) |
Sep 19, 2003 | 8.692 | 9.142 | 8.692 | 8.825 | 75,515 | +0.09(+1.05%) |
Sep 18, 2003 | 8.749 | 8.871 | 8.590 | 8.733 | 316,657 | -0.19(-2.18%) |
Sep 17, 2003 | 8.641 | 8.984 | 8.575 | 8.928 | 66,968 | +0.44(+5.18%) |
Sep 16, 2003 | 8.365 | 8.616 | 8.237 | 8.488 | 43,358 | +0.14(+1.65%) |
Sep 15, 2003 | 7.977 | 8.447 | 7.977 | 8.350 | 54,369 | +0.23(+2.83%) |
Sep 12, 2003 | 7.424 | 8.181 | 7.363 | 8.120 | 39,114 | +0.69(+9.29%) |
Sep 11, 2003 | 7.455 | 7.465 | 6.852 | 7.429 | 90,746 | -0.12(-1.62%) |
Sep 10, 2003 | 7.920 | 7.925 | 7.516 | 7.552 | 76,273 | -0.35(-4.40%) |
Sep 09, 2003 | 7.414 | 7.925 | 7.414 | 7.900 | 82,141 | +0.50(+6.70%) |
Sep 08, 2003 | 7.256 | 7.500 | 7.010 | 7.404 | 52,022 | +0.25(+3.43%) |
Sep 05, 2003 | 7.174 | 7.158 | 6.862 | 7.158 | 2,738 | -0.02(-0.21%) |
Sep 04, 2003 | 6.887 | 7.276 | 6.749 | 7.174 | 80,576 | +0.17(+2.41%) |
Sep 03, 2003 | 6.898 | 7.005 | 6.800 | 7.005 | 78,425 | +0.15(+2.24%) |
Sep 02, 2003 | 6.872 | 6.954 | 6.760 | 6.852 | 80,185 | -0.10(-1.47%) |
Aug 29, 2003 | 6.831 | 7.097 | 6.831 | 6.954 | 96,417 | +0.08(+1.12%) |
Aug 28, 2003 | 6.136 | 6.923 | 6.136 | 6.877 | 52,413 | +0.05(+0.75%) |
Aug 27, 2003 | 6.223 | 6.923 | 6.141 | 6.826 | 136,315 | +0.66(+10.70%) |
Aug 26, 2003 | 6.581 | 6.581 | 6.151 | 6.166 | 53,391 | -0.48(-7.23%) |
Aug 25, 2003 | 6.826 | 6.826 | 6.443 | 6.647 | 39,310 | -0.10(-1.52%) |
Aug 22, 2003 | 6.826 | 6.826 | 6.652 | 6.749 | 21,121 | +0.10(+1.54%) |
Aug 21, 2003 | 6.806 | 6.806 | 6.642 | 6.647 | 32,856 | -0.17(-2.55%) |
Aug 20, 2003 | 6.903 | 6.908 | 6.524 | 6.821 | 69,428 | -0.08(-1.19%) |
Aug 19, 2003 | 6.811 | 6.944 | 6.811 | 6.903 | 18,383 | -0.01(-0.07%) |
Aug 18, 2003 | 7.133 | 7.133 | 6.800 | 6.908 | 34,616 | -0.16(-2.24%) |
Aug 15, 2003 | 6.826 | 7.066 | 6.724 | 7.066 | 7,040 | +0.24(+3.52%) |
Aug 14, 2003 | 6.494 | 6.903 | 6.494 | 6.826 | 105,023 | +0.25(+3.81%) |
Aug 13, 2003 | 6.570 | 6.913 | 6.514 | 6.576 | 41,070 | +0.09(+1.42%) |
Aug 12, 2003 | 6.351 | 6.489 | 6.161 | 6.483 | 43,221 | +0.13(+2.09%) |
Aug 11, 2003 | 6.412 | 6.417 | 6.340 | 6.351 | 124,580 | -0.09(-1.43%) |
Aug 08, 2003 | 6.576 | 6.576 | 6.340 | 6.443 | 126,536 | -0.20(-3.00%) |
Aug 07, 2003 | 6.591 | 6.795 | 6.512 | 6.642 | 50,458 | +0.00(+0.00%) |
Aug 06, 2003 | 6.847 | 6.903 | 6.264 | 6.642 | 65,712 | -0.14(-2.11%) |
Aug 05, 2003 | 6.310 | 6.790 | 6.248 | 6.785 | 24,642 | +0.44(+7.02%) |
Aug 04, 2003 | 6.652 | 6.652 | 6.157 | 6.340 | 15,450 | -0.31(-4.69%) |