Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.057 | 9.061 | 8.946 | 9.016 | 115,761 | +0.02(+0.27%) |
Oct 30, 2003 | 9.009 | 9.015 | 8.937 | 8.992 | 45,966 | -0.02(-0.18%) |
Oct 29, 2003 | 8.815 | 9.015 | 8.761 | 9.009 | 209,260 | +0.11(+1.18%) |
Oct 28, 2003 | 8.710 | 8.904 | 8.648 | 8.904 | 179,663 | +0.20(+2.27%) |
Oct 27, 2003 | 8.604 | 8.711 | 8.604 | 8.706 | 408,024 | +0.12(+1.44%) |
Oct 24, 2003 | 8.571 | 8.608 | 8.571 | 8.582 | 62,190 | +0.00(+0.04%) |
Oct 23, 2003 | 8.608 | 8.654 | 8.576 | 8.578 | 30,554 | -0.03(-0.34%) |
Oct 22, 2003 | 8.648 | 8.654 | 8.608 | 8.608 | 107,887 | -0.10(-1.17%) |
Oct 21, 2003 | 8.652 | 8.746 | 8.571 | 8.710 | 169,536 | +0.05(+0.56%) |
Oct 20, 2003 | 8.645 | 8.711 | 8.571 | 8.661 | 115,231 | +0.01(+0.17%) |
Oct 17, 2003 | 8.737 | 8.824 | 8.647 | 8.647 | 302,121 | -0.19(-2.18%) |
Oct 16, 2003 | 8.702 | 8.702 | 8.702 | 8.839 | 57,610 | +0.09(+1.04%) |
Oct 15, 2003 | 8.798 | 8.830 | 8.645 | 8.748 | 25,538 | -0.07(-0.82%) |
Oct 14, 2003 | 8.567 | 8.830 | 8.567 | 8.820 | 47,029 | +0.18(+2.08%) |
Oct 13, 2003 | 8.525 | 8.833 | 8.525 | 8.641 | 59,173 | -0.04(-0.40%) |
Oct 10, 2003 | 8.619 | 8.678 | 8.449 | 8.676 | 54,403 | +0.02(+0.28%) |
Oct 09, 2003 | 8.691 | 8.828 | 8.506 | 8.652 | 124,275 | +0.08(+0.91%) |
Oct 08, 2003 | 8.508 | 8.767 | 8.508 | 8.575 | 38,552 | -0.18(-2.05%) |
Oct 07, 2003 | 8.673 | 8.765 | 8.589 | 8.754 | 157,098 | +0.09(+0.98%) |
Oct 06, 2003 | 8.502 | 8.669 | 8.502 | 8.669 | 46,083 | +0.09(+1.10%) |
Oct 03, 2003 | 8.606 | 8.606 | 8.362 | 8.575 | 69,702 | +0.06(+0.72%) |
Oct 02, 2003 | 8.325 | 8.514 | 8.325 | 8.514 | 23,034 | +0.12(+1.41%) |
Oct 01, 2003 | 8.175 | 8.397 | 8.175 | 8.395 | 134,226 | +0.21(+2.60%) |
Sep 30, 2003 | 8.575 | 8.575 | 8.183 | 8.183 | 67,328 | -0.38(-4.43%) |
Sep 29, 2003 | 8.532 | 8.587 | 8.208 | 8.562 | 131,435 | +0.37(+4.51%) |
Sep 26, 2003 | 8.421 | 8.421 | 8.192 | 8.192 | 67,314 | -0.23(-2.72%) |
Sep 25, 2003 | 8.510 | 8.745 | 8.482 | 8.421 | 166,405 | -0.09(-1.04%) |
Sep 24, 2003 | 8.682 | 8.691 | 8.523 | 8.510 | 72,952 | -0.14(-1.62%) |
Sep 23, 2003 | 8.689 | 8.719 | 8.534 | 8.650 | 196,479 | +0.01(+0.13%) |
Sep 22, 2003 | 8.632 | 8.678 | 8.543 | 8.639 | 79,831 | -0.03(-0.32%) |
Sep 19, 2003 | 8.613 | 8.782 | 8.526 | 8.667 | 53,889 | -0.03(-0.30%) |
Sep 18, 2003 | 8.691 | 8.819 | 8.639 | 8.693 | 237,800 | +0.02(+0.19%) |
Sep 17, 2003 | 8.814 | 8.814 | 8.527 | 8.676 | 84,625 | -0.15(-1.74%) |
Sep 16, 2003 | 8.828 | 8.830 | 8.726 | 8.830 | 70,583 | +0.04(+0.49%) |
Sep 15, 2003 | 8.761 | 8.876 | 8.717 | 8.787 | 50,022 | +0.12(+1.38%) |
Sep 12, 2003 | 8.702 | 8.772 | 8.414 | 8.667 | 61,109 | -0.04(-0.51%) |
Sep 11, 2003 | 8.506 | 8.717 | 8.506 | 8.711 | 84,633 | +0.01(+0.06%) |
Sep 10, 2003 | 8.870 | 9.011 | 8.704 | 8.706 | 80,306 | -0.27(-2.99%) |
Sep 09, 2003 | 9.024 | 9.041 | 8.913 | 8.974 | 336,640 | -0.04(-0.45%) |
Sep 08, 2003 | 8.783 | 9.024 | 8.783 | 9.015 | 185,760 | +0.23(+2.61%) |
Sep 05, 2003 | 8.763 | 8.889 | 8.700 | 8.785 | 574,240 | +0.02(+0.19%) |
Sep 04, 2003 | 8.580 | 8.769 | 8.543 | 8.769 | 340,155 | +0.08(+0.89%) |
Sep 03, 2003 | 8.665 | 8.691 | 8.495 | 8.691 | 210,636 | +0.09(+1.08%) |
Sep 02, 2003 | 8.523 | 8.599 | 8.451 | 8.599 | 153,042 | +0.12(+1.44%) |
Aug 29, 2003 | 8.691 | 8.691 | 8.469 | 8.477 | 142,227 | -0.24(-2.74%) |
Aug 28, 2003 | 8.833 | 8.833 | 8.534 | 8.715 | 46,237 | -0.05(-0.55%) |
Aug 27, 2003 | 8.772 | 8.832 | 8.506 | 8.763 | 281,209 | -0.07(-0.77%) |
Aug 26, 2003 | 8.691 | 8.835 | 8.521 | 8.832 | 79,495 | +0.19(+2.16%) |
Aug 25, 2003 | 8.599 | 8.772 | 8.599 | 8.645 | 33,258 | -0.14(-1.58%) |
Aug 22, 2003 | 8.828 | 8.893 | 8.737 | 8.783 | 117,080 | -0.09(-1.02%) |
Aug 21, 2003 | 8.913 | 9.052 | 8.870 | 8.874 | 45,966 | -0.12(-1.36%) |
Aug 20, 2003 | 8.865 | 9.015 | 8.861 | 8.996 | 57,323 | +0.03(+0.29%) |
Aug 19, 2003 | 8.876 | 8.970 | 8.798 | 8.970 | 47,048 | +0.15(+1.66%) |
Aug 18, 2003 | 8.711 | 8.869 | 8.711 | 8.824 | 60,838 | +0.04(+0.46%) |
Aug 15, 2003 | 8.837 | 8.839 | 8.674 | 8.783 | 24,876 | -0.02(-0.25%) |
Aug 14, 2003 | 8.800 | 8.819 | 8.732 | 8.806 | 53,537 | +0.13(+1.51%) |
Aug 13, 2003 | 8.765 | 8.791 | 8.599 | 8.674 | 61,920 | -0.02(-0.19%) |
Aug 12, 2003 | 8.421 | 8.746 | 8.421 | 8.691 | 43,263 | +0.25(+3.00%) |
Aug 11, 2003 | 8.332 | 8.445 | 8.332 | 8.438 | 22,713 | +0.14(+1.74%) |
Aug 08, 2003 | 8.229 | 8.486 | 8.138 | 8.293 | 61,920 | +0.02(+0.29%) |
Aug 07, 2003 | 8.325 | 8.599 | 8.247 | 8.269 | 178,459 | -0.24(-2.80%) |
Aug 06, 2003 | 8.367 | 8.508 | 8.212 | 8.508 | 354,756 | +0.07(+0.81%) |
Aug 05, 2003 | 8.610 | 8.610 | 8.377 | 8.440 | 227,401 | -0.09(-1.11%) |
Aug 04, 2003 | 8.600 | 8.780 | 8.534 | 8.534 | 156,558 | -0.13(-1.52%) |