Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.269 | 8.708 | 8.009 | 8.318 | 47,479 | +0.15(+1.89%) |
Oct 30, 2003 | 8.123 | 8.253 | 8.074 | 8.164 | 20,472 | +0.04(+0.50%) |
Oct 29, 2003 | 8.164 | 8.305 | 7.644 | 8.123 | 43,581 | -0.27(-3.19%) |
Oct 28, 2003 | 8.196 | 8.415 | 7.717 | 8.391 | 102,814 | +0.10(+1.18%) |
Oct 27, 2003 | 7.944 | 8.293 | 7.920 | 8.293 | 45,550 | +0.23(+2.82%) |
Oct 24, 2003 | 8.529 | 8.529 | 7.822 | 8.066 | 193,526 | -0.50(-5.84%) |
Oct 23, 2003 | 8.683 | 8.878 | 8.521 | 8.567 | 343,719 | -0.25(-2.89%) |
Oct 22, 2003 | 8.521 | 8.895 | 8.269 | 8.821 | 93,070 | +0.28(+3.23%) |
Oct 21, 2003 | 8.440 | 8.724 | 8.285 | 8.545 | 56,642 | +0.24(+2.94%) |
Oct 20, 2003 | 8.642 | 8.935 | 8.302 | 8.302 | 51,397 | -0.25(-2.94%) |
Oct 17, 2003 | 9.341 | 9.666 | 8.497 | 8.553 | 229,324 | -0.58(-6.32%) |
Oct 16, 2003 | 9.203 | 9.357 | 8.968 | 9.130 | 27,008 | +0.01(+0.09%) |
Oct 15, 2003 | 9.098 | 9.292 | 8.854 | 9.122 | 31,952 | +0.02(+0.27%) |
Oct 14, 2003 | 8.919 | 9.163 | 8.757 | 9.098 | 38,606 | -0.06(-0.71%) |
Oct 13, 2003 | 8.740 | 9.171 | 8.740 | 9.163 | 42,879 | +0.29(+3.30%) |
Oct 10, 2003 | 9.349 | 9.349 | 8.407 | 8.870 | 166,584 | -0.46(-4.96%) |
Oct 09, 2003 | 9.260 | 9.544 | 9.098 | 9.333 | 50,902 | +0.19(+2.13%) |
Oct 08, 2003 | 9.463 | 9.520 | 8.951 | 9.138 | 80,382 | +0.00(+0.00%) |
Oct 07, 2003 | 8.854 | 9.325 | 8.529 | 9.138 | 218,803 | +0.28(+3.21%) |
Oct 06, 2003 | 8.099 | 8.854 | 7.652 | 8.854 | 255,303 | +0.58(+6.97%) |
Oct 03, 2003 | 8.261 | 8.293 | 8.099 | 8.277 | 65,061 | +0.16(+2.00%) |
Oct 02, 2003 | 8.529 | 8.724 | 8.082 | 8.115 | 83,960 | -0.08(-0.99%) |
Oct 01, 2003 | 7.538 | 8.277 | 7.311 | 8.196 | 172,919 | +0.58(+7.58%) |
Sep 30, 2003 | 7.895 | 8.107 | 7.554 | 7.618 | 107,621 | -0.46(-5.65%) |
Sep 29, 2003 | 8.139 | 8.164 | 7.611 | 8.075 | 113,072 | +0.09(+1.13%) |
Sep 26, 2003 | 8.123 | 8.277 | 7.717 | 7.985 | 158,012 | -0.14(-1.70%) |
Sep 25, 2003 | 8.846 | 8.911 | 8.066 | 8.123 | 351,286 | -0.75(-8.42%) |
Sep 24, 2003 | 9.130 | 9.220 | 8.732 | 8.870 | 288,303 | -0.26(-2.85%) |
Sep 23, 2003 | 9.228 | 9.439 | 8.911 | 9.130 | 197,963 | -0.28(-3.02%) |
Sep 22, 2003 | 9.707 | 9.707 | 9.187 | 9.414 | 163,377 | -0.63(-6.23%) |
Sep 19, 2003 | 9.910 | 10.30 | 9.910 | 10.04 | 104,149 | -0.04(-0.40%) |
Sep 18, 2003 | 10.28 | 10.56 | 9.910 | 10.08 | 81,067 | +0.15(+1.55%) |
Sep 17, 2003 | 10.63 | 10.63 | 9.910 | 9.926 | 67,217 | -0.24(-2.40%) |
Sep 16, 2003 | 10.56 | 10.78 | 9.991 | 10.17 | 85,213 | -0.43(-4.06%) |
Sep 15, 2003 | 10.46 | 10.94 | 10.44 | 10.60 | 136,773 | +0.13(+1.24%) |
Sep 12, 2003 | 10.05 | 10.73 | 9.975 | 10.47 | 173,706 | +0.36(+3.53%) |
Sep 11, 2003 | 9.707 | 10.29 | 9.707 | 10.11 | 109,074 | +0.31(+3.15%) |
Sep 10, 2003 | 9.747 | 10.30 | 9.747 | 9.804 | 139,974 | -0.03(-0.33%) |
Sep 09, 2003 | 9.268 | 10.06 | 9.268 | 9.837 | 121,754 | +0.39(+4.13%) |
Sep 08, 2003 | 9.634 | 9.788 | 8.813 | 9.447 | 72,757 | -0.10(-1.02%) |
Sep 05, 2003 | 9.325 | 9.691 | 9.260 | 9.544 | 82,367 | +0.06(+0.69%) |
Sep 04, 2003 | 9.317 | 9.723 | 8.976 | 9.479 | 209,284 | +0.17(+1.83%) |
Sep 03, 2003 | 8.651 | 9.504 | 8.651 | 9.309 | 147,237 | +0.73(+8.52%) |
Sep 02, 2003 | 8.488 | 8.935 | 8.042 | 8.578 | 62,046 | +0.05(+0.57%) |
Aug 29, 2003 | 8.537 | 8.935 | 8.415 | 8.529 | 165,457 | +0.00(+0.00%) |
Aug 28, 2003 | 7.855 | 8.732 | 7.725 | 8.529 | 154,624 | +0.52(+6.49%) |
Aug 27, 2003 | 8.123 | 8.139 | 7.977 | 8.009 | 48,258 | +0.04(+0.51%) |
Aug 26, 2003 | 7.603 | 8.204 | 7.603 | 7.969 | 91,592 | +0.17(+2.19%) |
Aug 25, 2003 | 8.367 | 8.464 | 7.676 | 7.798 | 145,514 | -0.42(-5.14%) |
Aug 22, 2003 | 8.448 | 8.611 | 8.212 | 8.220 | 104,642 | -0.16(-1.94%) |
Aug 21, 2003 | 8.123 | 8.732 | 8.122 | 8.383 | 172,352 | +0.29(+3.61%) |
Aug 20, 2003 | 8.115 | 8.196 | 7.839 | 8.090 | 141,451 | -0.03(-0.40%) |
Aug 19, 2003 | 8.188 | 8.188 | 7.960 | 8.123 | 60,323 | +0.10(+1.19%) |
Aug 18, 2003 | 8.399 | 8.480 | 7.928 | 8.027 | 42,349 | +0.05(+0.63%) |
Aug 15, 2003 | 8.107 | 8.285 | 7.880 | 7.977 | 31,146 | +0.01(+0.10%) |
Aug 14, 2003 | 8.180 | 8.196 | 7.879 | 7.969 | 30,777 | -0.02(-0.20%) |
Aug 13, 2003 | 7.676 | 8.155 | 7.676 | 7.985 | 256,681 | +0.32(+4.24%) |
Aug 12, 2003 | 7.335 | 7.701 | 7.335 | 7.660 | 19,451 | +0.23(+3.06%) |
Aug 11, 2003 | 7.757 | 7.757 | 7.311 | 7.432 | 63,893 | -0.30(-3.89%) |
Aug 08, 2003 | 7.489 | 8.789 | 7.311 | 7.733 | 302,724 | +0.41(+5.54%) |
Aug 07, 2003 | 7.473 | 7.546 | 7.311 | 7.327 | 28,068 | -0.24(-3.22%) |
Aug 06, 2003 | 7.717 | 7.749 | 7.571 | 7.571 | 48,997 | +0.12(+1.64%) |
Aug 05, 2003 | 7.774 | 8.001 | 7.441 | 7.449 | 42,718 | -0.40(-5.07%) |
Aug 04, 2003 | 7.912 | 7.944 | 7.554 | 7.847 | 65,863 | +0.15(+1.90%) |