Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.217 | 8.357 | 8.172 | 8.343 | 10,571,961 | +0.18(+2.24%) |
Oct 30, 2003 | 8.268 | 8.275 | 8.091 | 8.160 | 11,656,294 | -0.10(-1.20%) |
Oct 29, 2003 | 8.354 | 8.490 | 8.231 | 8.259 | 11,136,929 | -0.13(-1.59%) |
Oct 28, 2003 | 8.354 | 8.366 | 8.307 | 8.393 | 10,240,637 | +0.04(+0.47%) |
Oct 27, 2003 | 8.369 | 8.481 | 8.327 | 8.354 | 8,195,268 | -0.01(-0.17%) |
Oct 24, 2003 | 8.442 | 8.476 | 8.329 | 8.368 | 9,548,714 | -0.16(-1.85%) |
Oct 23, 2003 | 8.519 | 8.528 | 8.384 | 8.526 | 13,834,248 | +0.01(+0.10%) |
Oct 22, 2003 | 8.712 | 8.757 | 8.483 | 8.517 | 27,372,078 | -0.61(-6.64%) |
Oct 21, 2003 | 8.872 | 9.158 | 8.854 | 9.123 | 14,024,823 | +0.27(+3.05%) |
Oct 20, 2003 | 8.801 | 8.879 | 8.721 | 8.853 | 6,171,293 | +0.06(+0.69%) |
Oct 17, 2003 | 8.890 | 8.920 | 8.750 | 8.792 | 7,169,487 | -0.09(-1.00%) |
Oct 16, 2003 | 8.703 | 8.947 | 8.702 | 8.881 | 7,463,935 | +0.13(+1.50%) |
Oct 15, 2003 | 8.865 | 8.865 | 8.703 | 8.750 | 10,280,891 | -0.16(-1.79%) |
Oct 14, 2003 | 8.979 | 8.979 | 8.851 | 8.909 | 5,506,394 | -0.06(-0.61%) |
Oct 13, 2003 | 9.021 | 9.059 | 8.925 | 8.965 | 4,774,497 | -0.06(-0.63%) |
Oct 10, 2003 | 8.917 | 9.085 | 8.917 | 9.021 | 8,672,972 | +0.08(+0.93%) |
Oct 09, 2003 | 8.970 | 8.970 | 8.883 | 8.938 | 8,196,957 | -0.03(-0.36%) |
Oct 08, 2003 | 8.940 | 9.055 | 8.938 | 8.970 | 6,735,979 | +0.01(+0.06%) |
Oct 07, 2003 | 8.945 | 9.002 | 8.838 | 8.965 | 5,717,799 | +0.02(+0.22%) |
Oct 06, 2003 | 8.899 | 9.002 | 8.846 | 8.945 | 5,136,786 | +0.05(+0.56%) |
Oct 03, 2003 | 8.881 | 8.998 | 8.703 | 8.895 | 7,163,576 | +0.07(+0.83%) |
Oct 02, 2003 | 8.734 | 8.840 | 8.723 | 8.822 | 5,765,654 | +0.03(+0.38%) |
Oct 01, 2003 | 8.668 | 8.814 | 8.597 | 8.789 | 10,363,089 | +0.19(+2.23%) |
Sep 30, 2003 | 8.735 | 8.767 | 8.545 | 8.597 | 10,657,818 | -0.14(-1.59%) |
Sep 29, 2003 | 8.654 | 8.760 | 8.632 | 8.735 | 6,271,788 | +0.08(+0.94%) |
Sep 26, 2003 | 8.773 | 8.703 | 8.592 | 8.654 | 7,915,740 | -0.12(-1.36%) |
Sep 25, 2003 | 9.041 | 9.043 | 8.757 | 8.773 | 10,723,689 | -0.27(-3.02%) |
Sep 24, 2003 | 9.005 | 9.192 | 8.993 | 9.046 | 15,210,213 | +0.04(+0.45%) |
Sep 23, 2003 | 9.071 | 9.100 | 8.986 | 9.005 | 9,570,108 | -0.07(-0.72%) |
Sep 22, 2003 | 9.147 | 9.254 | 9.000 | 9.071 | 17,005,892 | +0.01(+0.16%) |
Sep 19, 2003 | 8.748 | 9.075 | 8.574 | 9.057 | 19,067,870 | +0.31(+3.53%) |
Sep 18, 2003 | 8.568 | 8.730 | 8.524 | 8.748 | 9,004,014 | +0.18(+2.07%) |
Sep 17, 2003 | 8.597 | 8.682 | 8.508 | 8.570 | 6,820,429 | -0.03(-0.31%) |
Sep 16, 2003 | 8.544 | 8.613 | 8.487 | 8.597 | 6,203,384 | +0.05(+0.62%) |
Sep 15, 2003 | 8.586 | 8.689 | 8.535 | 8.544 | 4,906,239 | -0.04(-0.48%) |
Sep 12, 2003 | 8.544 | 8.586 | 8.489 | 8.584 | 4,951,560 | +0.04(+0.48%) |
Sep 11, 2003 | 8.570 | 8.647 | 8.481 | 8.544 | 7,655,635 | -0.01(-0.06%) |
Sep 10, 2003 | 8.696 | 8.716 | 8.501 | 8.549 | 7,693,075 | -0.15(-1.70%) |
Sep 09, 2003 | 8.790 | 8.790 | 8.615 | 8.696 | 7,478,573 | -0.09(-1.07%) |
Sep 08, 2003 | 8.623 | 8.844 | 8.615 | 8.790 | 8,368,108 | +0.18(+2.15%) |
Sep 05, 2003 | 8.485 | 8.657 | 8.467 | 8.606 | 9,029,349 | +0.12(+1.42%) |
Sep 04, 2003 | 8.673 | 8.673 | 8.455 | 8.485 | 11,210,963 | -0.19(-2.17%) |
Sep 03, 2003 | 8.776 | 8.790 | 8.618 | 8.673 | 6,694,599 | -0.09(-0.97%) |
Sep 02, 2003 | 8.794 | 8.794 | 8.568 | 8.758 | 10,802,790 | -0.04(-0.40%) |
Aug 29, 2003 | 8.755 | 8.794 | 8.581 | 8.794 | 7,472,943 | +0.01(+0.06%) |
Aug 28, 2003 | 8.455 | 8.794 | 8.394 | 8.789 | 11,168,175 | +0.34(+4.04%) |
Aug 27, 2003 | 8.469 | 8.643 | 8.448 | 8.448 | 6,629,010 | -0.06(-0.73%) |
Aug 26, 2003 | 8.465 | 8.522 | 8.368 | 8.510 | 5,884,728 | +0.05(+0.55%) |
Aug 25, 2003 | 8.604 | 8.623 | 8.437 | 8.464 | 8,677,757 | -0.14(-1.63%) |
Aug 22, 2003 | 8.828 | 8.828 | 8.593 | 8.604 | 6,850,831 | -0.14(-1.64%) |
Aug 21, 2003 | 8.686 | 8.838 | 8.577 | 8.748 | 9,216,264 | +0.06(+0.74%) |
Aug 20, 2003 | 8.556 | 8.760 | 8.368 | 8.684 | 9,869,059 | +0.13(+1.49%) |
Aug 19, 2003 | 8.508 | 8.565 | 8.471 | 8.556 | 5,953,695 | +0.04(+0.46%) |
Aug 18, 2003 | 8.437 | 8.529 | 8.419 | 8.517 | 5,250,793 | +0.12(+1.48%) |
Aug 15, 2003 | 8.455 | 8.478 | 8.382 | 8.393 | 3,459,899 | -0.05(-0.57%) |
Aug 14, 2003 | 8.428 | 8.476 | 8.311 | 8.441 | 11,083,444 | +0.03(+0.32%) |
Aug 13, 2003 | 8.455 | 8.481 | 8.339 | 8.414 | 8,958,411 | +0.04(+0.53%) |
Aug 12, 2003 | 8.334 | 8.391 | 8.192 | 8.369 | 7,092,920 | +0.04(+0.43%) |
Aug 11, 2003 | 8.265 | 8.366 | 8.211 | 8.334 | 7,398,346 | +0.07(+0.84%) |
Aug 08, 2003 | 8.270 | 8.297 | 8.162 | 8.265 | 9,936,900 | -0.01(-0.06%) |
Aug 07, 2003 | 8.082 | 8.311 | 8.025 | 8.270 | 13,173,852 | +0.19(+2.33%) |
Aug 06, 2003 | 7.931 | 8.103 | 7.909 | 8.082 | 8,351,218 | +0.15(+1.93%) |
Aug 05, 2003 | 8.011 | 8.071 | 7.918 | 7.929 | 6,199,162 | -0.08(-1.04%) |
Aug 04, 2003 | 8.085 | 8.087 | 7.904 | 8.012 | 7,780,339 | -0.07(-0.90%) |