Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.268 | 8.706 | 8.008 | 8.317 | 47,486 | +0.15(+1.89%) |
Oct 30, 2003 | 8.122 | 8.252 | 8.073 | 8.162 | 20,476 | +0.04(+0.50%) |
Oct 29, 2003 | 8.162 | 8.304 | 7.642 | 8.122 | 43,588 | -0.27(-3.19%) |
Oct 28, 2003 | 8.195 | 8.414 | 7.716 | 8.390 | 102,830 | +0.10(+1.18%) |
Oct 27, 2003 | 7.943 | 8.292 | 7.919 | 8.292 | 45,557 | +0.23(+2.82%) |
Oct 24, 2003 | 8.528 | 8.528 | 7.821 | 8.065 | 193,557 | -0.50(-5.84%) |
Oct 23, 2003 | 8.682 | 8.877 | 8.520 | 8.565 | 343,773 | -0.25(-2.89%) |
Oct 22, 2003 | 8.520 | 8.893 | 8.268 | 8.820 | 93,084 | +0.28(+3.23%) |
Oct 21, 2003 | 8.438 | 8.723 | 8.284 | 8.544 | 56,651 | +0.24(+2.94%) |
Oct 20, 2003 | 8.641 | 8.934 | 8.300 | 8.300 | 51,405 | -0.25(-2.94%) |
Oct 17, 2003 | 9.340 | 9.665 | 8.495 | 8.552 | 229,360 | -0.58(-6.32%) |
Oct 16, 2003 | 9.202 | 9.355 | 8.966 | 9.129 | 27,013 | +0.01(+0.09%) |
Oct 15, 2003 | 9.096 | 9.290 | 8.853 | 9.121 | 31,957 | +0.02(+0.27%) |
Oct 14, 2003 | 8.918 | 9.161 | 8.755 | 9.096 | 38,612 | -0.06(-0.71%) |
Oct 13, 2003 | 8.739 | 9.169 | 8.739 | 9.161 | 42,886 | +0.29(+3.30%) |
Oct 10, 2003 | 9.348 | 9.348 | 8.406 | 8.869 | 166,610 | -0.46(-4.96%) |
Oct 09, 2003 | 9.259 | 9.543 | 9.096 | 9.332 | 50,910 | +0.19(+2.13%) |
Oct 08, 2003 | 9.462 | 9.519 | 8.950 | 9.137 | 80,395 | +0.00(+0.00%) |
Oct 07, 2003 | 8.853 | 9.324 | 8.528 | 9.137 | 218,837 | +0.28(+3.21%) |
Oct 06, 2003 | 8.097 | 8.853 | 7.651 | 8.853 | 255,344 | +0.58(+6.97%) |
Oct 03, 2003 | 8.260 | 8.292 | 8.097 | 8.276 | 65,071 | +0.16(+2.00%) |
Oct 02, 2003 | 8.528 | 8.723 | 8.081 | 8.114 | 83,973 | -0.08(-0.99%) |
Oct 01, 2003 | 7.537 | 8.276 | 7.309 | 8.195 | 172,946 | +0.58(+7.58%) |
Sep 30, 2003 | 7.894 | 8.105 | 7.553 | 7.617 | 107,638 | -0.46(-5.65%) |
Sep 29, 2003 | 8.138 | 8.162 | 7.610 | 8.074 | 113,090 | +0.09(+1.13%) |
Sep 26, 2003 | 8.122 | 8.276 | 7.716 | 7.984 | 158,037 | -0.14(-1.70%) |
Sep 25, 2003 | 8.844 | 8.909 | 8.065 | 8.122 | 351,342 | -0.75(-8.42%) |
Sep 24, 2003 | 9.129 | 9.218 | 8.731 | 8.869 | 288,348 | -0.26(-2.85%) |
Sep 23, 2003 | 9.226 | 9.437 | 8.909 | 9.129 | 197,994 | -0.28(-3.02%) |
Sep 22, 2003 | 9.705 | 9.705 | 9.186 | 9.413 | 163,403 | -0.63(-6.23%) |
Sep 19, 2003 | 9.908 | 10.30 | 9.908 | 10.04 | 104,166 | -0.04(-0.40%) |
Sep 18, 2003 | 10.28 | 10.56 | 9.908 | 10.08 | 81,079 | +0.15(+1.55%) |
Sep 17, 2003 | 10.63 | 10.63 | 9.908 | 9.925 | 67,227 | -0.24(-2.40%) |
Sep 16, 2003 | 10.56 | 10.78 | 9.990 | 10.17 | 85,226 | -0.43(-4.06%) |
Sep 15, 2003 | 10.46 | 10.94 | 10.44 | 10.60 | 136,795 | +0.13(+1.24%) |
Sep 12, 2003 | 10.05 | 10.73 | 9.973 | 10.47 | 173,733 | +0.36(+3.53%) |
Sep 11, 2003 | 9.705 | 10.29 | 9.705 | 10.11 | 109,091 | +0.31(+3.15%) |
Sep 10, 2003 | 9.746 | 10.30 | 9.746 | 9.803 | 139,996 | -0.03(-0.33%) |
Sep 09, 2003 | 9.267 | 10.06 | 9.267 | 9.835 | 121,773 | +0.39(+4.13%) |
Sep 08, 2003 | 9.632 | 9.787 | 8.812 | 9.445 | 72,768 | -0.10(-1.02%) |
Sep 05, 2003 | 9.324 | 9.689 | 9.259 | 9.543 | 82,380 | +0.06(+0.69%) |
Sep 04, 2003 | 9.316 | 9.722 | 8.974 | 9.478 | 209,317 | +0.17(+1.83%) |
Sep 03, 2003 | 8.650 | 9.502 | 8.650 | 9.307 | 147,261 | +0.73(+8.52%) |
Sep 02, 2003 | 8.487 | 8.934 | 8.040 | 8.576 | 62,056 | +0.05(+0.57%) |
Aug 29, 2003 | 8.536 | 8.934 | 8.414 | 8.528 | 165,484 | +0.00(+0.00%) |
Aug 28, 2003 | 7.854 | 8.731 | 7.724 | 8.528 | 154,648 | +0.52(+6.49%) |
Aug 27, 2003 | 8.122 | 8.138 | 7.975 | 8.008 | 48,266 | +0.04(+0.51%) |
Aug 26, 2003 | 7.602 | 8.203 | 7.602 | 7.967 | 91,607 | +0.17(+2.19%) |
Aug 25, 2003 | 8.365 | 8.463 | 7.675 | 7.797 | 145,537 | -0.42(-5.14%) |
Aug 22, 2003 | 8.446 | 8.610 | 8.211 | 8.219 | 104,658 | -0.16(-1.94%) |
Aug 21, 2003 | 8.122 | 8.731 | 8.121 | 8.382 | 172,379 | +0.29(+3.61%) |
Aug 20, 2003 | 8.114 | 8.195 | 7.837 | 8.089 | 141,474 | -0.03(-0.40%) |
Aug 19, 2003 | 8.187 | 8.187 | 7.959 | 8.122 | 60,332 | +0.10(+1.19%) |
Aug 18, 2003 | 8.398 | 8.479 | 7.927 | 8.026 | 42,356 | +0.05(+0.63%) |
Aug 15, 2003 | 8.105 | 8.284 | 7.879 | 7.975 | 31,151 | +0.01(+0.10%) |
Aug 14, 2003 | 8.178 | 8.195 | 7.878 | 7.967 | 30,782 | -0.02(-0.20%) |
Aug 13, 2003 | 7.675 | 8.154 | 7.675 | 7.984 | 256,722 | +0.32(+4.24%) |
Aug 12, 2003 | 7.334 | 7.699 | 7.334 | 7.659 | 19,454 | +0.23(+3.06%) |
Aug 11, 2003 | 7.756 | 7.756 | 7.309 | 7.431 | 63,903 | -0.30(-3.89%) |
Aug 08, 2003 | 7.488 | 8.788 | 7.309 | 7.732 | 302,771 | +0.41(+5.54%) |
Aug 07, 2003 | 7.472 | 7.545 | 7.309 | 7.326 | 28,073 | -0.24(-3.22%) |
Aug 06, 2003 | 7.716 | 7.748 | 7.569 | 7.569 | 49,004 | +0.12(+1.64%) |
Aug 05, 2003 | 7.772 | 8.000 | 7.439 | 7.448 | 42,725 | -0.40(-5.07%) |
Aug 04, 2003 | 7.910 | 7.943 | 7.553 | 7.845 | 65,873 | +0.15(+1.90%) |