Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.033 | 9.033 | 8.768 | 8.909 | 169,195 | +0.00(+0.00%) |
Oct 30, 2003 | 8.918 | 8.918 | 8.803 | 8.909 | 180,429 | +0.10(+1.10%) |
Oct 29, 2003 | 9.033 | 8.980 | 8.689 | 8.812 | 104,286 | -0.22(-2.44%) |
Oct 28, 2003 | 8.989 | 9.041 | 8.812 | 9.033 | 134,357 | +0.09(+0.99%) |
Oct 27, 2003 | 8.592 | 9.297 | 8.592 | 8.944 | 183,834 | +0.42(+4.96%) |
Oct 24, 2003 | 8.989 | 9.006 | 8.504 | 8.521 | 111,548 | -0.47(-5.20%) |
Oct 23, 2003 | 9.094 | 9.235 | 8.803 | 8.989 | 169,081 | -0.13(-1.45%) |
Oct 22, 2003 | 9.121 | 9.279 | 9.077 | 9.121 | 98,498 | +0.00(+0.00%) |
Oct 21, 2003 | 9.685 | 9.685 | 9.041 | 9.121 | 231,267 | -0.56(-5.74%) |
Oct 20, 2003 | 9.694 | 9.694 | 9.649 | 9.676 | 123,350 | +0.01(+0.09%) |
Oct 17, 2003 | 9.729 | 9.817 | 9.605 | 9.667 | 222,757 | -0.13(-1.35%) |
Oct 16, 2003 | 9.720 | 10.22 | 9.394 | 9.799 | 339,525 | +0.27(+2.87%) |
Oct 15, 2003 | 9.323 | 9.526 | 8.909 | 9.526 | 297,879 | +0.40(+4.34%) |
Oct 14, 2003 | 9.085 | 9.253 | 9.015 | 9.130 | 64,455 | -0.09(-0.96%) |
Oct 13, 2003 | 9.332 | 9.253 | 9.033 | 9.218 | 73,193 | -0.11(-1.23%) |
Oct 10, 2003 | 9.341 | 9.649 | 9.253 | 9.332 | 185,195 | +0.06(+0.67%) |
Oct 09, 2003 | 9.041 | 9.226 | 9.041 | 9.271 | 58,214 | +0.26(+2.94%) |
Oct 08, 2003 | 9.641 | 9.641 | 8.803 | 9.006 | 156,712 | -0.77(-7.84%) |
Oct 07, 2003 | 9.121 | 9.694 | 9.121 | 9.773 | 146,159 | +0.61(+6.63%) |
Oct 06, 2003 | 8.856 | 9.165 | 8.839 | 9.165 | 46,072 | +0.36(+4.10%) |
Oct 03, 2003 | 8.812 | 9.033 | 8.733 | 8.803 | 139,010 | +0.04(+0.50%) |
Oct 02, 2003 | 8.724 | 8.812 | 8.724 | 8.759 | 69,108 | +0.07(+0.81%) |
Oct 01, 2003 | 8.548 | 8.821 | 8.469 | 8.689 | 95,661 | +0.19(+2.18%) |
Sep 30, 2003 | 8.742 | 8.742 | 8.504 | 8.504 | 97,477 | -0.29(-3.31%) |
Sep 29, 2003 | 8.398 | 8.759 | 8.187 | 8.795 | 76,143 | +0.33(+3.96%) |
Sep 26, 2003 | 8.715 | 8.768 | 8.460 | 8.460 | 69,108 | -0.26(-2.93%) |
Sep 25, 2003 | 9.006 | 9.156 | 8.707 | 8.715 | 78,867 | -0.36(-3.98%) |
Sep 24, 2003 | 9.517 | 9.658 | 8.662 | 9.077 | 100,654 | -0.48(-5.07%) |
Sep 23, 2003 | 9.544 | 9.694 | 9.561 | 9.561 | 128,229 | +0.02(+0.18%) |
Sep 22, 2003 | 9.764 | 9.976 | 9.517 | 9.544 | 154,216 | -0.20(-2.08%) |
Sep 19, 2003 | 9.685 | 9.782 | 9.667 | 9.746 | 131,861 | +0.05(+0.55%) |
Sep 18, 2003 | 9.914 | 9.923 | 9.614 | 9.694 | 69,561 | -0.21(-2.14%) |
Sep 17, 2003 | 9.958 | 9.958 | 9.835 | 9.905 | 109,052 | +0.04(+0.36%) |
Sep 16, 2003 | 9.438 | 9.958 | 9.438 | 9.870 | 445,627 | +0.56(+5.96%) |
Sep 15, 2003 | 8.909 | 9.315 | 8.892 | 9.315 | 82,044 | +0.41(+4.65%) |
Sep 12, 2003 | 8.495 | 8.944 | 8.151 | 8.900 | 150,244 | +0.36(+4.23%) |
Sep 11, 2003 | 8.627 | 8.689 | 8.521 | 8.539 | 36,993 | -0.05(-0.62%) |
Sep 10, 2003 | 8.486 | 8.909 | 8.442 | 8.592 | 135,265 | +0.05(+0.62%) |
Sep 09, 2003 | 9.597 | 9.632 | 8.442 | 8.539 | 228,544 | -1.10(-11.43%) |
Sep 08, 2003 | 9.297 | 9.649 | 9.262 | 9.641 | 70,810 | +0.34(+3.70%) |
Sep 05, 2003 | 9.561 | 9.605 | 8.953 | 9.297 | 53,901 | -0.26(-2.76%) |
Sep 04, 2003 | 9.649 | 9.764 | 9.367 | 9.561 | 102,357 | -0.18(-1.81%) |
Sep 03, 2003 | 9.218 | 9.738 | 9.209 | 9.738 | 247,949 | +0.54(+5.84%) |
Sep 02, 2003 | 9.385 | 9.438 | 9.103 | 9.200 | 94,527 | -0.15(-1.60%) |
Aug 29, 2003 | 9.614 | 9.694 | 9.350 | 9.350 | 14,865 | -0.28(-2.93%) |
Aug 28, 2003 | 9.315 | 9.632 | 9.271 | 9.632 | 54,809 | +0.33(+3.60%) |
Aug 27, 2003 | 9.130 | 9.315 | 9.094 | 9.297 | 33,362 | +0.13(+1.44%) |
Aug 26, 2003 | 9.350 | 9.385 | 9.165 | 9.165 | 31,433 | -0.27(-2.89%) |
Aug 25, 2003 | 9.341 | 9.473 | 9.015 | 9.438 | 47,660 | +0.08(+0.85%) |
Aug 22, 2003 | 9.694 | 9.694 | 9.226 | 9.359 | 27,461 | -0.38(-3.89%) |
Aug 21, 2003 | 9.297 | 9.808 | 9.253 | 9.738 | 90,895 | +0.50(+5.44%) |
Aug 20, 2003 | 9.429 | 9.429 | 9.165 | 9.235 | 64,795 | -0.23(-2.42%) |
Aug 19, 2003 | 9.218 | 9.473 | 9.059 | 9.464 | 154,897 | +0.26(+2.87%) |
Aug 18, 2003 | 9.235 | 9.235 | 9.077 | 9.200 | 40,511 | +0.05(+0.58%) |
Aug 15, 2003 | 9.218 | 9.253 | 9.077 | 9.147 | 39,603 | -0.05(-0.57%) |
Aug 14, 2003 | 8.883 | 9.200 | 8.795 | 9.200 | 91,236 | +0.30(+3.37%) |
Aug 13, 2003 | 8.989 | 8.989 | 8.715 | 8.900 | 21,333 | -0.11(-1.27%) |
Aug 12, 2003 | 8.724 | 9.024 | 8.715 | 9.015 | 87,945 | +0.20(+2.30%) |
Aug 11, 2003 | 8.821 | 8.856 | 8.636 | 8.812 | 45,504 | +0.00(+0.00%) |
Aug 08, 2003 | 8.856 | 9.182 | 8.803 | 8.812 | 39,717 | -0.04(-0.50%) |
Aug 07, 2003 | 9.033 | 9.200 | 8.777 | 8.856 | 171,238 | -0.14(-1.57%) |
Aug 06, 2003 | 8.971 | 9.235 | 8.627 | 8.997 | 193,252 | +0.04(+0.39%) |
Aug 05, 2003 | 8.751 | 9.191 | 8.751 | 8.962 | 155,805 | +0.30(+3.46%) |
Aug 04, 2003 | 8.944 | 9.341 | 8.098 | 8.662 | 126,868 | -0.33(-3.63%) |