Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.674 | 6.932 | 6.465 | 6.650 | 5,110,111 | -0.02(-0.37%) |
Oct 30, 2003 | 8.616 | 7.713 | 6.711 | 6.674 | 15,191,212 | -1.94(-22.54%) |
Oct 29, 2003 | 8.487 | 8.696 | 8.475 | 8.616 | 1,231,113 | +0.13(+1.52%) |
Oct 28, 2003 | 8.499 | 8.555 | 8.370 | 8.487 | 1,054,565 | -0.15(-1.78%) |
Oct 27, 2003 | 8.635 | 8.665 | 8.512 | 8.641 | 1,059,935 | -0.01(-0.14%) |
Oct 24, 2003 | 8.512 | 8.727 | 8.407 | 8.653 | 1,894,670 | +0.38(+4.61%) |
Oct 23, 2003 | 8.499 | 8.499 | 8.204 | 8.272 | 1,445,085 | -0.18(-2.11%) |
Oct 22, 2003 | 8.438 | 8.524 | 8.327 | 8.450 | 2,539,679 | +0.28(+3.38%) |
Oct 21, 2003 | 7.873 | 8.229 | 7.866 | 8.174 | 1,828,119 | +0.39(+5.06%) |
Oct 20, 2003 | 7.811 | 7.879 | 7.768 | 7.780 | 643,381 | +0.06(+0.80%) |
Oct 17, 2003 | 7.903 | 7.959 | 7.719 | 7.719 | 1,047,406 | -0.23(-2.94%) |
Oct 16, 2003 | 7.817 | 7.952 | 7.817 | 7.952 | 805,283 | +0.18(+2.37%) |
Oct 15, 2003 | 7.811 | 7.934 | 7.719 | 7.768 | 734,990 | -0.07(-0.94%) |
Oct 14, 2003 | 7.866 | 7.903 | 7.860 | 7.842 | 804,795 | -0.07(-0.85%) |
Oct 13, 2003 | 7.805 | 7.959 | 7.731 | 7.909 | 961,817 | +0.16(+2.06%) |
Oct 10, 2003 | 7.897 | 7.946 | 7.750 | 7.750 | 1,337,692 | -0.05(-0.63%) |
Oct 09, 2003 | 7.651 | 7.799 | 7.528 | 7.799 | 1,321,257 | +0.10(+1.28%) |
Oct 08, 2003 | 7.707 | 7.873 | 7.701 | 7.701 | 1,188,481 | -0.01(-0.08%) |
Oct 07, 2003 | 7.627 | 7.805 | 7.627 | 7.707 | 2,019,637 | +0.25(+3.29%) |
Oct 06, 2003 | 7.467 | 7.492 | 7.356 | 7.461 | 1,317,190 | +0.06(+0.83%) |
Oct 03, 2003 | 7.676 | 7.731 | 7.319 | 7.399 | 2,241,094 | -0.28(-3.68%) |
Oct 02, 2003 | 7.651 | 7.744 | 7.547 | 7.682 | 950,101 | -0.06(-0.71%) |
Oct 01, 2003 | 7.596 | 7.737 | 7.516 | 7.737 | 971,742 | +0.14(+1.86%) |
Sep 30, 2003 | 7.608 | 7.774 | 7.541 | 7.596 | 2,065,685 | +0.13(+1.73%) |
Sep 29, 2003 | 7.516 | 7.713 | 7.449 | 7.467 | 1,805,176 | -0.01(-0.16%) |
Sep 26, 2003 | 7.793 | 7.756 | 7.424 | 7.479 | 2,108,643 | -0.31(-4.02%) |
Sep 25, 2003 | 8.272 | 8.303 | 7.768 | 7.793 | 2,516,085 | -0.35(-4.30%) |
Sep 24, 2003 | 8.118 | 8.198 | 7.983 | 8.143 | 1,837,394 | +0.06(+0.76%) |
Sep 23, 2003 | 8.051 | 8.155 | 7.928 | 8.082 | 2,591,748 | +0.03(+0.38%) |
Sep 22, 2003 | 8.358 | 8.579 | 8.051 | 8.051 | 3,929,278 | -0.31(-3.68%) |
Sep 19, 2003 | 8.438 | 8.573 | 8.340 | 8.358 | 2,873,898 | +0.03(+0.37%) |
Sep 18, 2003 | 8.604 | 8.665 | 8.272 | 8.327 | 1,855,130 | -0.28(-3.21%) |
Sep 17, 2003 | 8.635 | 8.653 | 8.536 | 8.604 | 695,775 | +0.01(+0.14%) |
Sep 16, 2003 | 8.555 | 8.678 | 8.518 | 8.592 | 667,951 | +0.04(+0.43%) |
Sep 15, 2003 | 8.635 | 8.678 | 8.542 | 8.555 | 901,937 | -0.14(-1.56%) |
Sep 12, 2003 | 8.997 | 9.065 | 8.610 | 8.690 | 1,322,885 | -0.31(-3.42%) |
Sep 11, 2003 | 8.856 | 8.997 | 8.641 | 8.997 | 1,913,708 | +0.08(+0.90%) |
Sep 10, 2003 | 8.991 | 9.028 | 8.825 | 8.917 | 946,033 | -0.06(-0.62%) |
Sep 09, 2003 | 8.942 | 9.077 | 8.844 | 8.973 | 1,858,547 | +0.29(+3.33%) |
Sep 08, 2003 | 8.702 | 8.702 | 8.567 | 8.684 | 1,293,758 | +0.00(+0.00%) |
Sep 05, 2003 | 8.690 | 8.764 | 8.512 | 8.684 | 2,975,271 | +0.12(+1.36%) |
Sep 04, 2003 | 8.432 | 8.604 | 8.413 | 8.567 | 1,885,721 | +0.04(+0.50%) |
Sep 03, 2003 | 8.635 | 8.659 | 8.499 | 8.524 | 1,602,920 | -0.14(-1.63%) |
Sep 02, 2003 | 8.948 | 8.948 | 8.629 | 8.665 | 1,519,121 | -0.19(-2.15%) |
Aug 29, 2003 | 9.028 | 9.157 | 8.856 | 8.856 | 1,112,980 | -0.10(-1.10%) |
Aug 28, 2003 | 8.917 | 8.960 | 8.831 | 8.954 | 760,536 | -0.01(-0.07%) |
Aug 27, 2003 | 8.585 | 8.960 | 8.585 | 8.960 | 1,484,950 | +0.55(+6.58%) |
Aug 26, 2003 | 8.420 | 8.592 | 8.346 | 8.407 | 1,333,461 | -0.01(-0.15%) |
Aug 25, 2003 | 8.450 | 8.567 | 8.352 | 8.420 | 715,789 | -0.07(-0.87%) |
Aug 22, 2003 | 8.420 | 8.665 | 8.413 | 8.493 | 913,978 | -0.10(-1.22%) |
Aug 21, 2003 | 8.708 | 8.708 | 8.358 | 8.598 | 1,892,555 | -0.15(-1.69%) |
Aug 20, 2003 | 8.469 | 8.819 | 8.463 | 8.745 | 2,240,280 | +0.29(+3.49%) |
Aug 19, 2003 | 8.131 | 8.469 | 8.106 | 8.450 | 1,563,868 | +0.32(+3.93%) |
Aug 18, 2003 | 8.174 | 8.241 | 8.082 | 8.131 | 1,240,062 | -0.12(-1.42%) |
Aug 15, 2003 | 8.204 | 8.377 | 8.204 | 8.247 | 799,914 | +0.04(+0.45%) |
Aug 14, 2003 | 8.297 | 8.327 | 8.131 | 8.211 | 1,246,896 | -0.02(-0.30%) |
Aug 13, 2003 | 8.112 | 8.321 | 8.008 | 8.235 | 1,079,623 | +0.03(+0.37%) |
Aug 12, 2003 | 8.241 | 8.241 | 8.063 | 8.204 | 899,822 | -0.09(-1.04%) |
Aug 11, 2003 | 8.278 | 8.463 | 8.063 | 8.290 | 2,337,422 | +0.13(+1.58%) |
Aug 08, 2003 | 7.682 | 8.161 | 7.682 | 8.161 | 2,137,281 | +0.47(+6.16%) |
Aug 07, 2003 | 7.682 | 7.713 | 7.553 | 7.688 | 791,941 | +0.02(+0.24%) |
Aug 06, 2003 | 7.467 | 7.682 | 7.430 | 7.670 | 1,210,122 | +0.20(+2.72%) |
Aug 05, 2003 | 7.393 | 7.485 | 7.350 | 7.467 | 551,771 | +0.07(+1.00%) |
Aug 04, 2003 | 7.313 | 7.651 | 7.313 | 7.393 | 784,781 | +0.02(+0.25%) |