Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.017 | 9.017 | 8.837 | 8.837 | 68,203 | -0.34(-3.73%) |
Oct 30, 2003 | 9.042 | 9.179 | 9.024 | 9.179 | 36,319 | +0.05(+0.59%) |
Oct 29, 2003 | 9.017 | 9.161 | 9.017 | 9.125 | 59,053 | +0.07(+0.80%) |
Oct 28, 2003 | 8.757 | 9.053 | 8.757 | 9.053 | 79,570 | +0.30(+3.42%) |
Oct 27, 2003 | 8.747 | 8.768 | 8.656 | 8.754 | 50,459 | +0.01(+0.08%) |
Oct 24, 2003 | 8.729 | 8.797 | 8.638 | 8.747 | 66,539 | +0.02(+0.21%) |
Oct 23, 2003 | 8.620 | 8.747 | 8.581 | 8.729 | 60,162 | +0.07(+0.83%) |
Oct 22, 2003 | 8.837 | 8.837 | 8.656 | 8.656 | 76,520 | -0.21(-2.36%) |
Oct 21, 2003 | 8.808 | 8.941 | 8.808 | 8.866 | 36,042 | +0.06(+0.70%) |
Oct 20, 2003 | 8.909 | 8.909 | 8.819 | 8.804 | 41,310 | -0.14(-1.53%) |
Oct 17, 2003 | 9.161 | 9.216 | 8.909 | 8.941 | 91,214 | -0.15(-1.67%) |
Oct 16, 2003 | 9.035 | 9.216 | 9.035 | 9.093 | 50,459 | +0.04(+0.44%) |
Oct 15, 2003 | 9.252 | 9.252 | 9.053 | 9.053 | 36,874 | -0.16(-1.76%) |
Oct 14, 2003 | 9.042 | 9.288 | 9.039 | 9.216 | 65,153 | +0.17(+1.91%) |
Oct 13, 2003 | 8.855 | 9.017 | 8.855 | 9.042 | 53,786 | +0.15(+1.70%) |
Oct 10, 2003 | 8.959 | 8.959 | 8.783 | 8.891 | 58,776 | -0.09(-1.00%) |
Oct 09, 2003 | 9.053 | 9.198 | 8.952 | 8.981 | 69,866 | +0.04(+0.40%) |
Oct 08, 2003 | 9.035 | 9.042 | 8.945 | 8.945 | 44,359 | -0.07(-0.80%) |
Oct 07, 2003 | 8.826 | 9.028 | 8.826 | 9.017 | 93,710 | +0.22(+2.50%) |
Oct 06, 2003 | 8.873 | 8.956 | 8.750 | 8.797 | 79,015 | -0.11(-1.26%) |
Oct 03, 2003 | 8.711 | 8.949 | 8.711 | 8.909 | 65,430 | +0.22(+2.49%) |
Oct 02, 2003 | 8.858 | 8.858 | 8.592 | 8.693 | 91,769 | -0.27(-2.98%) |
Oct 01, 2003 | 8.606 | 8.959 | 8.606 | 8.959 | 88,442 | +0.46(+5.39%) |
Sep 30, 2003 | 8.440 | 8.548 | 8.307 | 8.501 | 64,598 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,444 | +0.05(+0.56%) |
Sep 26, 2003 | 8.480 | 8.494 | 8.393 | 8.429 | 259,782 | -0.06(-0.68%) |
Sep 25, 2003 | 8.574 | 8.620 | 8.487 | 8.487 | 82,620 | -0.08(-0.93%) |
Sep 24, 2003 | 8.783 | 8.819 | 8.620 | 8.566 | 62,380 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.801 | 8.620 | 8.801 | 68,203 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.675 | 87,610 | -0.03(-0.33%) |
Sep 19, 2003 | 8.729 | 8.765 | 8.656 | 8.703 | 66,539 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.693 | 8.776 | 135,851 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,847 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,558 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,312 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.747 | 8.891 | 82,897 | -0.01(-0.16%) |
Sep 11, 2003 | 8.783 | 8.941 | 8.768 | 8.905 | 53,786 | +0.09(+0.98%) |
Sep 10, 2003 | 8.848 | 8.956 | 8.786 | 8.819 | 63,767 | -0.03(-0.33%) |
Sep 09, 2003 | 8.801 | 8.963 | 8.776 | 8.848 | 76,243 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.801 | 8.801 | 74,857 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,143 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,717 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,430 | +0.20(+2.21%) |
Sep 02, 2003 | 9.071 | 9.071 | 8.837 | 8.981 | 96,205 | -0.04(-0.48%) |
Aug 29, 2003 | 9.161 | 9.161 | 9.024 | 9.024 | 54,063 | -0.06(-0.71%) |
Aug 28, 2003 | 9.143 | 9.198 | 9.024 | 9.089 | 93,432 | -0.02(-0.20%) |
Aug 27, 2003 | 9.125 | 9.277 | 9.075 | 9.107 | 82,620 | -0.05(-0.59%) |
Aug 26, 2003 | 9.039 | 9.198 | 8.945 | 9.161 | 48,518 | +0.13(+1.40%) |
Aug 25, 2003 | 9.198 | 9.201 | 9.035 | 9.035 | 113,949 | -0.14(-1.53%) |
Aug 22, 2003 | 9.486 | 9.486 | 9.176 | 9.176 | 65,985 | -0.35(-3.64%) |
Aug 21, 2003 | 9.331 | 9.558 | 9.299 | 9.522 | 69,312 | +0.19(+2.05%) |
Aug 20, 2003 | 9.306 | 9.378 | 9.241 | 9.331 | 37,705 | -0.01(-0.08%) |
Aug 19, 2003 | 9.252 | 9.378 | 9.201 | 9.338 | 70,143 | +0.14(+1.53%) |
Aug 18, 2003 | 9.179 | 9.262 | 9.179 | 9.198 | 51,291 | +0.02(+0.20%) |
Aug 15, 2003 | 9.089 | 9.288 | 9.089 | 9.179 | 64,321 | +0.13(+1.39%) |
Aug 14, 2003 | 9.017 | 9.143 | 9.017 | 9.053 | 44,082 | +0.04(+0.44%) |
Aug 13, 2003 | 8.945 | 9.050 | 8.895 | 9.014 | 63,489 | +0.01(+0.16%) |
Aug 12, 2003 | 8.620 | 8.999 | 8.610 | 8.999 | 103,413 | +0.41(+4.83%) |
Aug 11, 2003 | 8.584 | 8.653 | 8.476 | 8.584 | 116,167 | -0.13(-1.45%) |
Aug 08, 2003 | 8.711 | 8.750 | 8.656 | 8.711 | 79,570 | -0.04(-0.45%) |
Aug 07, 2003 | 8.945 | 8.945 | 8.675 | 8.750 | 123,098 | -0.14(-1.58%) |
Aug 06, 2003 | 8.783 | 9.006 | 8.765 | 8.891 | 112,840 | -0.05(-0.60%) |
Aug 05, 2003 | 9.107 | 9.107 | 8.909 | 8.945 | 171,616 | -0.14(-1.55%) |
Aug 04, 2003 | 9.432 | 9.432 | 9.086 | 9.086 | 154,150 | -0.32(-3.41%) |