Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.523 | 8.593 | 8.519 | 8.576 | 3,189,571 | +0.07(+0.77%) |
Oct 30, 2003 | 8.604 | 8.604 | 8.495 | 8.510 | 1,644,168 | -0.05(-0.55%) |
Oct 29, 2003 | 8.437 | 8.590 | 8.437 | 8.558 | 3,773,541 | +0.10(+1.14%) |
Oct 28, 2003 | 8.437 | 8.478 | 8.437 | 8.462 | 3,435,945 | +0.03(+0.38%) |
Oct 27, 2003 | 8.434 | 8.506 | 8.421 | 8.430 | 3,010,716 | +0.01(+0.08%) |
Oct 24, 2003 | 8.423 | 8.448 | 8.392 | 8.423 | 3,982,205 | -0.02(-0.25%) |
Oct 23, 2003 | 8.509 | 8.545 | 8.427 | 8.444 | 3,458,930 | -0.07(-0.77%) |
Oct 22, 2003 | 8.562 | 8.616 | 8.509 | 8.509 | 3,399,671 | -0.08(-0.92%) |
Oct 21, 2003 | 8.611 | 8.757 | 8.492 | 8.588 | 3,687,346 | -0.04(-0.50%) |
Oct 20, 2003 | 8.694 | 8.694 | 8.590 | 8.632 | 2,390,113 | -0.03(-0.32%) |
Oct 17, 2003 | 8.659 | 8.708 | 8.627 | 8.659 | 3,052,018 | +0.00(+0.00%) |
Oct 16, 2003 | 8.659 | 8.698 | 8.654 | 8.659 | 2,498,216 | +0.01(+0.16%) |
Oct 15, 2003 | 8.750 | 8.757 | 8.619 | 8.646 | 4,167,524 | -0.10(-1.19%) |
Oct 14, 2003 | 8.707 | 8.751 | 8.659 | 8.750 | 2,872,086 | +0.04(+0.50%) |
Oct 13, 2003 | 8.732 | 8.732 | 8.676 | 8.707 | 1,970,272 | -0.03(-0.29%) |
Oct 10, 2003 | 8.764 | 8.764 | 8.698 | 8.732 | 2,201,562 | -0.03(-0.37%) |
Oct 09, 2003 | 8.729 | 8.783 | 8.694 | 8.764 | 3,625,573 | +0.06(+0.72%) |
Oct 08, 2003 | 8.701 | 8.726 | 8.671 | 8.701 | 4,173,629 | -0.03(-0.33%) |
Oct 07, 2003 | 8.836 | 8.836 | 8.703 | 8.730 | 5,348,035 | -0.11(-1.20%) |
Oct 06, 2003 | 8.744 | 8.840 | 8.744 | 8.836 | 3,187,057 | +0.09(+1.03%) |
Oct 03, 2003 | 8.778 | 8.779 | 8.723 | 8.746 | 3,278,639 | +0.03(+0.30%) |
Oct 02, 2003 | 8.666 | 8.700 | 8.634 | 8.719 | 3,188,852 | +0.08(+0.89%) |
Oct 01, 2003 | 8.680 | 8.680 | 8.604 | 8.643 | 3,707,459 | +0.03(+0.29%) |
Sep 30, 2003 | 8.625 | 8.659 | 8.562 | 8.618 | 4,275,627 | -0.03(-0.40%) |
Sep 29, 2003 | 8.555 | 8.652 | 8.530 | 8.652 | 4,515,895 | +0.12(+1.39%) |
Sep 26, 2003 | 8.431 | 8.565 | 8.391 | 8.534 | 4,527,747 | +0.10(+1.22%) |
Sep 25, 2003 | 8.439 | 8.492 | 8.398 | 8.431 | 2,436,443 | -0.01(-0.10%) |
Sep 24, 2003 | 8.506 | 8.512 | 8.426 | 8.439 | 3,091,165 | -0.07(-0.79%) |
Sep 23, 2003 | 8.527 | 8.527 | 8.487 | 8.506 | 4,101,800 | +0.03(+0.38%) |
Sep 22, 2003 | 8.587 | 8.587 | 8.472 | 8.474 | 4,692,236 | -0.15(-1.71%) |
Sep 19, 2003 | 8.637 | 8.666 | 8.548 | 8.622 | 7,074,089 | -0.02(-0.18%) |
Sep 18, 2003 | 8.517 | 8.650 | 8.512 | 8.637 | 5,989,828 | +0.14(+1.70%) |
Sep 17, 2003 | 8.517 | 8.520 | 8.470 | 8.492 | 3,818,794 | -0.01(-0.10%) |
Sep 16, 2003 | 8.462 | 8.516 | 8.442 | 8.501 | 3,557,695 | +0.04(+0.46%) |
Sep 15, 2003 | 8.497 | 8.504 | 8.412 | 8.462 | 2,539,517 | -0.05(-0.62%) |
Sep 12, 2003 | 8.410 | 8.531 | 8.392 | 8.515 | 2,665,218 | +0.09(+1.09%) |
Sep 11, 2003 | 8.466 | 8.512 | 8.423 | 8.423 | 2,823,242 | -0.03(-0.35%) |
Sep 10, 2003 | 8.367 | 8.484 | 8.367 | 8.452 | 2,988,808 | +0.05(+0.60%) |
Sep 09, 2003 | 8.492 | 8.501 | 8.400 | 8.402 | 2,734,893 | -0.13(-1.47%) |
Sep 08, 2003 | 8.472 | 8.540 | 8.453 | 8.527 | 2,349,889 | +0.07(+0.77%) |
Sep 05, 2003 | 8.485 | 8.485 | 8.407 | 8.462 | 2,892,198 | -0.02(-0.28%) |
Sep 04, 2003 | 8.506 | 8.526 | 8.439 | 8.485 | 4,987,094 | -0.04(-0.49%) |
Sep 03, 2003 | 8.499 | 8.543 | 8.437 | 8.527 | 7,339,856 | +0.01(+0.08%) |
Sep 02, 2003 | 8.391 | 8.530 | 8.375 | 8.520 | 5,443,927 | +0.09(+1.02%) |
Aug 29, 2003 | 8.423 | 8.438 | 8.356 | 8.434 | 1,764,841 | +0.00(+0.05%) |
Aug 28, 2003 | 8.434 | 8.456 | 8.406 | 8.430 | 2,385,085 | +0.01(+0.07%) |
Aug 27, 2003 | 8.438 | 8.465 | 8.395 | 8.424 | 3,111,277 | -0.09(-1.06%) |
Aug 26, 2003 | 8.481 | 8.524 | 8.446 | 8.515 | 4,560,070 | +0.03(+0.39%) |
Aug 25, 2003 | 8.381 | 8.484 | 8.374 | 8.481 | 2,387,240 | +0.11(+1.28%) |
Aug 22, 2003 | 8.533 | 8.541 | 8.356 | 8.374 | 4,223,551 | -0.15(-1.81%) |
Aug 21, 2003 | 8.499 | 8.561 | 8.473 | 8.529 | 2,709,752 | +0.04(+0.51%) |
Aug 20, 2003 | 8.360 | 8.499 | 8.356 | 8.485 | 4,173,270 | +0.10(+1.25%) |
Aug 19, 2003 | 8.451 | 8.458 | 8.353 | 8.381 | 3,687,706 | -0.06(-0.68%) |
Aug 18, 2003 | 8.465 | 8.494 | 8.424 | 8.438 | 3,063,152 | -0.02(-0.26%) |
Aug 15, 2003 | 8.458 | 8.505 | 8.439 | 8.460 | 2,048,206 | -0.03(-0.34%) |
Aug 14, 2003 | 8.520 | 8.527 | 8.453 | 8.490 | 3,022,568 | -0.03(-0.36%) |
Aug 13, 2003 | 8.527 | 8.562 | 8.445 | 8.520 | 3,308,807 | +0.02(+0.28%) |
Aug 12, 2003 | 8.430 | 8.501 | 8.382 | 8.497 | 2,501,807 | +0.10(+1.24%) |
Aug 11, 2003 | 8.381 | 8.442 | 8.359 | 8.392 | 2,406,634 | -0.01(-0.08%) |
Aug 08, 2003 | 8.367 | 8.402 | 8.321 | 8.399 | 3,698,839 | +0.08(+1.02%) |
Aug 07, 2003 | 8.189 | 8.316 | 8.189 | 8.314 | 4,356,794 | +0.13(+1.53%) |
Aug 06, 2003 | 8.115 | 8.235 | 8.082 | 8.189 | 4,832,302 | +0.07(+0.91%) |
Aug 05, 2003 | 8.197 | 8.228 | 8.094 | 8.115 | 4,486,086 | -0.07(-0.88%) |
Aug 04, 2003 | 8.256 | 8.277 | 8.094 | 8.187 | 6,241,589 | -0.07(-0.86%) |