Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.450 | 9.450 | 9.150 | 9.300 | 73,181 | -0.06(-0.64%) |
Oct 30, 2003 | 9.510 | 9.510 | 9.310 | 9.360 | 61,449 | -0.06(-0.64%) |
Oct 29, 2003 | 9.489 | 9.500 | 9.250 | 9.420 | 113,966 | +0.06(+0.64%) |
Oct 28, 2003 | 9.110 | 9.480 | 9.110 | 9.360 | 394,462 | +0.12(+1.30%) |
Oct 27, 2003 | 9.180 | 9.240 | 8.980 | 9.240 | 135,800 | +0.06(+0.65%) |
Oct 24, 2003 | 9.160 | 9.390 | 8.760 | 9.180 | 240,900 | -0.21(-2.24%) |
Oct 23, 2003 | 8.710 | 9.410 | 8.670 | 9.390 | 218,600 | +0.14(+1.51%) |
Oct 22, 2003 | 9.249 | 9.260 | 9.130 | 9.250 | 200,000 | -0.04(-0.40%) |
Oct 21, 2003 | 8.760 | 9.400 | 8.760 | 9.287 | 469,500 | +0.53(+6.02%) |
Oct 20, 2003 | 9.040 | 9.200 | 8.710 | 8.760 | 169,574 | -0.44(-4.78%) |
Oct 17, 2003 | 9.250 | 9.260 | 9.000 | 9.200 | 133,867 | +0.01(+0.11%) |
Oct 16, 2003 | 8.780 | 9.210 | 8.900 | 9.190 | 234,744 | +0.41(+4.67%) |
Oct 15, 2003 | 8.920 | 8.970 | 8.650 | 8.780 | 200,797 | -0.11(-1.24%) |
Oct 14, 2003 | 7.950 | 8.900 | 7.950 | 8.890 | 514,525 | +0.82(+10.16%) |
Oct 13, 2003 | 7.770 | 8.070 | 7.770 | 8.070 | 80,681 | +0.27(+3.46%) |
Oct 10, 2003 | 8.070 | 8.130 | 7.730 | 7.800 | 60,232 | -0.29(-3.54%) |
Oct 09, 2003 | 8.060 | 8.337 | 8.000 | 8.086 | 152,234 | +0.04(+0.45%) |
Oct 08, 2003 | 8.140 | 8.200 | 8.000 | 8.050 | 115,090 | -0.09(-1.06%) |
Oct 07, 2003 | 8.110 | 8.200 | 7.940 | 8.136 | 104,090 | -0.01(-0.17%) |
Oct 06, 2003 | 8.150 | 8.232 | 8.000 | 8.150 | 283,431 | +0.06(+0.74%) |
Oct 03, 2003 | 7.980 | 8.190 | 7.670 | 8.090 | 349,866 | +0.18(+2.28%) |
Oct 02, 2003 | 7.680 | 8.080 | 7.320 | 7.910 | 780,842 | +1.11(+16.32%) |
Oct 01, 2003 | 6.760 | 6.900 | 6.610 | 6.800 | 56,673 | +0.18(+2.73%) |
Sep 30, 2003 | 6.580 | 6.700 | 6.350 | 6.619 | 46,060 | -0.15(-2.23%) |
Sep 29, 2003 | 6.310 | 6.820 | 6.310 | 6.770 | 82,050 | +0.40(+6.28%) |
Sep 26, 2003 | 6.400 | 6.500 | 6.300 | 6.370 | 130,738 | -0.13(-2.00%) |
Sep 25, 2003 | 6.830 | 7.120 | 6.330 | 6.500 | 236,794 | -0.41(-5.93%) |
Sep 24, 2003 | 7.160 | 7.240 | 6.760 | 6.910 | 64,531 | -0.24(-3.37%) |
Sep 23, 2003 | 7.080 | 7.190 | 7.000 | 7.151 | 41,445 | +0.14(+2.01%) |
Sep 22, 2003 | 7.060 | 7.190 | 6.770 | 7.010 | 69,755 | +0.00(+0.00%) |
Sep 19, 2003 | 7.420 | 7.460 | 6.800 | 7.010 | 112,595 | -0.39(-5.27%) |
Sep 18, 2003 | 6.900 | 7.470 | 6.680 | 7.400 | 165,764 | +0.60(+8.82%) |
Sep 17, 2003 | 6.960 | 7.140 | 6.800 | 6.800 | 98,935 | -0.13(-1.88%) |
Sep 16, 2003 | 6.451 | 6.970 | 6.451 | 6.930 | 150,600 | +0.54(+8.45%) |
Sep 15, 2003 | 6.260 | 6.550 | 6.260 | 6.390 | 39,000 | -0.10(-1.54%) |
Sep 12, 2003 | 6.250 | 6.490 | 6.201 | 6.490 | 21,500 | +0.10(+1.56%) |
Sep 11, 2003 | 6.250 | 6.400 | 6.150 | 6.390 | 52,000 | +0.19(+3.06%) |
Sep 10, 2003 | 6.370 | 6.560 | 6.170 | 6.200 | 33,100 | -0.25(-3.88%) |
Sep 09, 2003 | 6.451 | 6.560 | 6.420 | 6.450 | 34,100 | -0.10(-1.53%) |
Sep 08, 2003 | 6.460 | 6.580 | 6.400 | 6.550 | 70,500 | +0.10(+1.55%) |
Sep 05, 2003 | 6.290 | 6.550 | 6.290 | 6.450 | 39,000 | -0.10(-1.53%) |
Sep 04, 2003 | 6.400 | 6.550 | 6.320 | 6.550 | 46,100 | +0.08(+1.24%) |
Sep 03, 2003 | 6.440 | 6.650 | 6.400 | 6.470 | 73,800 | -0.17(-2.56%) |
Sep 02, 2003 | 6.400 | 6.650 | 6.400 | 6.640 | 72,300 | +0.17(+2.63%) |
Aug 29, 2003 | 6.550 | 6.580 | 6.350 | 6.470 | 21,700 | -0.02(-0.29%) |
Aug 28, 2003 | 6.160 | 6.520 | 6.160 | 6.489 | 56,500 | +0.37(+6.03%) |
Aug 27, 2003 | 6.430 | 6.520 | 6.120 | 6.120 | 27,200 | -0.31(-4.82%) |
Aug 26, 2003 | 6.170 | 6.430 | 6.020 | 6.430 | 42,200 | +0.23(+3.71%) |
Aug 25, 2003 | 6.010 | 6.250 | 6.010 | 6.200 | 94,600 | +0.15(+2.48%) |
Aug 22, 2003 | 6.300 | 6.350 | 6.050 | 6.050 | 28,400 | -0.30(-4.72%) |
Aug 21, 2003 | 6.200 | 6.350 | 6.160 | 6.350 | 156,600 | +0.16(+2.58%) |
Aug 20, 2003 | 6.210 | 6.210 | 6.100 | 6.190 | 128,100 | -0.01(-0.16%) |
Aug 19, 2003 | 6.100 | 6.200 | 6.000 | 6.200 | 66,100 | +0.27(+4.55%) |
Aug 18, 2003 | 5.750 | 5.940 | 5.710 | 5.930 | 90,000 | +0.17(+2.95%) |
Aug 15, 2003 | 5.650 | 5.760 | 5.550 | 5.760 | 9,500 | +0.09(+1.59%) |
Aug 14, 2003 | 5.600 | 5.780 | 5.600 | 5.670 | 37,500 | +0.02(+0.28%) |
Aug 13, 2003 | 5.500 | 5.730 | 5.500 | 5.654 | 71,600 | +0.18(+3.36%) |
Aug 12, 2003 | 5.460 | 5.680 | 5.430 | 5.470 | 69,700 | +0.00(+0.00%) |
Aug 11, 2003 | 5.361 | 5.530 | 5.360 | 5.470 | 33,400 | -0.03(-0.55%) |
Aug 08, 2003 | 5.500 | 5.680 | 5.400 | 5.500 | 56,000 | -0.14(-2.46%) |
Aug 07, 2003 | 5.740 | 5.800 | 5.500 | 5.639 | 96,700 | -0.11(-1.93%) |
Aug 06, 2003 | 5.850 | 5.900 | 5.630 | 5.750 | 52,800 | -0.26(-4.33%) |
Aug 05, 2003 | 5.900 | 6.070 | 5.600 | 6.010 | 104,600 | +0.11(+1.86%) |
Aug 04, 2003 | 6.190 | 6.190 | 5.900 | 5.900 | 18,100 | -0.16(-2.64%) |