Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.561 | 8.561 | 8.537 | 8.537 | 8,316 | -0.11(-1.25%) |
Oct 30, 2003 | 8.483 | 8.651 | 8.483 | 8.645 | 8,649 | +0.11(+1.27%) |
Oct 29, 2003 | 8.537 | 8.627 | 8.507 | 8.537 | 6,819 | +0.03(+0.35%) |
Oct 28, 2003 | 8.537 | 8.537 | 8.447 | 8.507 | 7,318 | -0.19(-2.14%) |
Oct 27, 2003 | 8.597 | 8.718 | 8.597 | 8.694 | 24,450 | +0.34(+4.03%) |
Oct 24, 2003 | 8.327 | 8.387 | 8.243 | 8.357 | 12,807 | -0.12(-1.42%) |
Oct 23, 2003 | 8.748 | 8.772 | 8.429 | 8.477 | 31,103 | -0.44(-4.99%) |
Oct 22, 2003 | 8.958 | 8.958 | 8.844 | 8.922 | 20,292 | -0.09(-1.00%) |
Oct 21, 2003 | 8.567 | 9.048 | 8.784 | 9.012 | 62,041 | +0.44(+5.19%) |
Oct 20, 2003 | 8.375 | 8.567 | 8.375 | 8.567 | 29,606 | +0.28(+3.34%) |
Oct 17, 2003 | 8.417 | 8.417 | 8.417 | 8.291 | 19,460 | -0.14(-1.71%) |
Oct 16, 2003 | 8.441 | 8.447 | 8.441 | 8.435 | 23,619 | +0.05(+0.65%) |
Oct 15, 2003 | 8.357 | 8.447 | 8.357 | 8.381 | 41,582 | +0.10(+1.23%) |
Oct 14, 2003 | 8.116 | 8.291 | 8.116 | 8.279 | 43,079 | +0.28(+3.46%) |
Oct 13, 2003 | 7.972 | 7.972 | 7.972 | 8.002 | 24,617 | +0.01(+0.15%) |
Oct 10, 2003 | 8.038 | 8.038 | 7.930 | 7.990 | 88,155 | -0.01(-0.08%) |
Oct 09, 2003 | 8.297 | 8.297 | 8.116 | 7.996 | 32,933 | -0.13(-1.63%) |
Oct 08, 2003 | 7.906 | 7.906 | 7.906 | 8.128 | 15,635 | +0.41(+5.38%) |
Oct 07, 2003 | 7.665 | 7.714 | 7.665 | 7.714 | 7,152 | +0.10(+1.26%) |
Oct 06, 2003 | 7.575 | 7.617 | 7.575 | 7.617 | 2,827 | -0.02(-0.24%) |
Oct 03, 2003 | 7.683 | 7.683 | 7.635 | 7.635 | 1,829 | +0.01(+0.08%) |
Oct 02, 2003 | 7.629 | 7.629 | 7.629 | 7.629 | 4,324 | +0.05(+0.71%) |
Oct 01, 2003 | 7.593 | 7.605 | 7.575 | 7.575 | 7,318 | +0.12(+1.61%) |
Sep 30, 2003 | 7.545 | 7.587 | 7.425 | 7.455 | 7,817 | -0.05(-0.72%) |
Sep 29, 2003 | 7.305 | 7.365 | 7.305 | 7.509 | 7,651 | +0.26(+3.65%) |
Sep 26, 2003 | 7.094 | 7.245 | 7.094 | 7.245 | 19,959 | +0.40(+5.89%) |
Sep 25, 2003 | 6.884 | 6.884 | 6.842 | 6.842 | 3,825 | +0.04(+0.53%) |
Sep 24, 2003 | 7.215 | 7.215 | 6.806 | 6.806 | 26,945 | -0.02(-0.35%) |
Sep 23, 2003 | 6.884 | 6.884 | 6.884 | 6.830 | 7,651 | -0.05(-0.79%) |
Sep 22, 2003 | 7.034 | 7.034 | 6.908 | 6.884 | 6,154 | +0.06(+0.88%) |
Sep 19, 2003 | 6.824 | 6.824 | 6.824 | 6.824 | 15,302 | -0.15(-2.16%) |
Sep 18, 2003 | 6.974 | 6.974 | 6.974 | 6.974 | 103,125 | +0.09(+1.31%) |
Sep 17, 2003 | 6.944 | 6.944 | 6.854 | 6.884 | 35,927 | -0.08(-1.21%) |
Sep 16, 2003 | 7.148 | 6.968 | 6.866 | 6.968 | 13,472 | -0.18(-2.52%) |
Sep 15, 2003 | 7.136 | 7.172 | 7.094 | 7.148 | 19,460 | +0.00(+0.00%) |
Sep 12, 2003 | 7.154 | 7.287 | 7.064 | 7.148 | 104,622 | -0.04(-0.50%) |
Sep 11, 2003 | 7.275 | 7.305 | 7.184 | 7.184 | 90,983 | -0.05(-0.75%) |
Sep 10, 2003 | 7.016 | 7.275 | 7.016 | 7.239 | 55,720 | +0.01(+0.17%) |
Sep 09, 2003 | 7.245 | 7.287 | 7.154 | 7.227 | 51,396 | -0.10(-1.39%) |
Sep 08, 2003 | 7.503 | 7.665 | 7.329 | 7.329 | 16,965 | -0.14(-1.85%) |
Sep 05, 2003 | 7.154 | 7.479 | 7.130 | 7.467 | 50,564 | +0.43(+6.06%) |
Sep 04, 2003 | 7.064 | 7.239 | 7.016 | 7.040 | 106,451 | +0.08(+1.12%) |
Sep 03, 2003 | 7.154 | 7.485 | 6.962 | 6.962 | 100,464 | +0.14(+2.03%) |
Sep 02, 2003 | 6.283 | 6.902 | 6.283 | 6.824 | 18,296 | +0.60(+9.66%) |
Aug 29, 2003 | 6.174 | 6.367 | 6.132 | 6.223 | 14,304 | -0.01(-0.10%) |
Aug 28, 2003 | 6.186 | 6.253 | 6.186 | 6.229 | 23,286 | +0.07(+1.07%) |
Aug 27, 2003 | 6.277 | 6.277 | 6.150 | 6.162 | 3,825 | -0.06(-0.97%) |
Aug 26, 2003 | 6.373 | 6.373 | 6.042 | 6.223 | 18,961 | -0.09(-1.43%) |
Aug 25, 2003 | 6.132 | 6.373 | 6.132 | 6.313 | 25,448 | +0.37(+6.17%) |
Aug 22, 2003 | 5.742 | 6.012 | 5.742 | 5.946 | 34,929 | +0.46(+8.32%) |
Aug 21, 2003 | 5.104 | 5.501 | 5.104 | 5.489 | 67,197 | +0.44(+8.82%) |
Aug 20, 2003 | 4.930 | 5.044 | 4.930 | 5.044 | 11,975 | +0.08(+1.70%) |
Aug 19, 2003 | 4.960 | 4.966 | 4.960 | 4.960 | 8,815 | -0.02(-0.36%) |
Aug 18, 2003 | 4.942 | 5.128 | 4.942 | 4.978 | 52,560 | +0.10(+1.97%) |
Aug 15, 2003 | 4.629 | 5.008 | 4.629 | 4.882 | 22,454 | +0.31(+6.84%) |
Aug 14, 2003 | 4.503 | 4.599 | 4.503 | 4.569 | 1,164 | +0.17(+3.97%) |
Aug 13, 2003 | 4.383 | 4.395 | 4.383 | 4.395 | 2,328 | +0.01(+0.27%) |
Aug 12, 2003 | 4.383 | 4.383 | 4.383 | 4.383 | 166 | +0.02(+0.55%) |
Aug 11, 2003 | 4.359 | 4.359 | 4.359 | 4.359 | 166 | +0.01(+0.14%) |
Aug 08, 2003 | 4.353 | 4.353 | 4.353 | 4.353 | 166 | +0.01(+0.28%) |
Aug 07, 2003 | 4.269 | 4.353 | 4.269 | 4.341 | 1,829 | +0.14(+3.29%) |
Aug 06, 2003 | 4.221 | 4.299 | 4.202 | 4.202 | 11,144 | +0.00(+0.00%) |
Aug 05, 2003 | 4.052 | 4.208 | 4.052 | 4.202 | 11,144 | +0.18(+4.48%) |
Aug 04, 2003 | 3.968 | 4.022 | 3.962 | 4.022 | 1,330 | -0.14(-3.32%) |