Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.617 | 9.700 | 9.575 | 9.670 | 353,980 | +0.10(+0.99%) |
Oct 30, 2003 | 9.250 | 9.890 | 9.215 | 9.575 | 623,922 | +0.32(+3.51%) |
Oct 29, 2003 | 9.148 | 9.285 | 9.012 | 9.250 | 949,448 | +0.72(+8.50%) |
Oct 28, 2003 | 8.338 | 8.525 | 8.188 | 8.525 | 312,578 | +0.16(+1.94%) |
Oct 27, 2003 | 8.193 | 8.390 | 8.175 | 8.363 | 348,800 | +0.12(+1.52%) |
Oct 24, 2003 | 8.560 | 8.560 | 8.203 | 8.238 | 239,400 | -0.31(-3.68%) |
Oct 23, 2003 | 8.460 | 8.713 | 8.312 | 8.553 | 306,400 | +0.05(+0.65%) |
Oct 22, 2003 | 8.588 | 8.860 | 8.435 | 8.498 | 479,800 | -0.09(-1.05%) |
Oct 21, 2003 | 8.262 | 8.640 | 8.250 | 8.588 | 1,096,948 | +0.38(+4.69%) |
Oct 20, 2003 | 8.285 | 8.390 | 8.172 | 8.203 | 634,822 | -0.07(-0.91%) |
Oct 17, 2003 | 8.527 | 8.595 | 8.245 | 8.277 | 235,184 | -0.29(-3.38%) |
Oct 16, 2003 | 8.107 | 8.500 | 8.050 | 8.568 | 450,424 | +0.48(+5.90%) |
Oct 15, 2003 | 8.107 | 8.125 | 8.027 | 8.090 | 105,128 | +0.00(+0.03%) |
Oct 14, 2003 | 8.100 | 8.130 | 8.050 | 8.088 | 121,660 | -0.05(-0.58%) |
Oct 13, 2003 | 8.135 | 8.135 | 8.060 | 8.135 | 320,202 | +0.01(+0.12%) |
Oct 10, 2003 | 8.030 | 8.125 | 8.010 | 8.125 | 373,540 | +0.06(+0.81%) |
Oct 09, 2003 | 8.002 | 8.125 | 7.987 | 8.060 | 499,956 | -0.00(-0.03%) |
Oct 08, 2003 | 8.082 | 8.175 | 7.800 | 8.062 | 367,104 | -0.02(-0.22%) |
Oct 07, 2003 | 8.140 | 8.170 | 8.012 | 8.080 | 443,414 | -0.10(-1.16%) |
Oct 06, 2003 | 8.138 | 8.213 | 8.125 | 8.175 | 295,100 | +0.01(+0.06%) |
Oct 03, 2003 | 8.285 | 8.285 | 8.107 | 8.170 | 419,908 | -0.08(-0.94%) |
Oct 02, 2003 | 8.348 | 8.400 | 8.162 | 8.248 | 233,096 | -0.13(-1.61%) |
Oct 01, 2003 | 8.255 | 8.383 | 8.225 | 8.383 | 192,918 | +0.09(+1.02%) |
Sep 30, 2003 | 8.310 | 8.418 | 8.088 | 8.297 | 388,518 | +0.02(+0.27%) |
Sep 29, 2003 | 8.125 | 8.287 | 8.040 | 8.275 | 548,118 | +0.15(+1.85%) |
Sep 26, 2003 | 8.125 | 8.143 | 8.050 | 8.125 | 623,758 | -0.00(-0.03%) |
Sep 25, 2003 | 8.090 | 8.175 | 8.090 | 8.127 | 241,280 | -0.02(-0.25%) |
Sep 24, 2003 | 8.492 | 8.492 | 8.148 | 8.148 | 333,374 | -0.31(-3.64%) |
Sep 23, 2003 | 8.127 | 8.537 | 8.127 | 8.455 | 431,892 | +0.30(+3.71%) |
Sep 22, 2003 | 8.250 | 8.250 | 8.088 | 8.152 | 234,554 | -0.11(-1.36%) |
Sep 19, 2003 | 8.185 | 8.325 | 8.125 | 8.265 | 229,938 | +0.08(+0.92%) |
Sep 18, 2003 | 8.162 | 8.200 | 8.100 | 8.190 | 228,698 | +0.06(+0.74%) |
Sep 17, 2003 | 8.037 | 8.155 | 7.975 | 8.130 | 357,626 | +0.04(+0.53%) |
Sep 16, 2003 | 8.095 | 8.225 | 8.050 | 8.088 | 223,450 | +0.01(+0.09%) |
Sep 15, 2003 | 8.102 | 8.145 | 8.055 | 8.080 | 140,400 | +0.03(+0.37%) |
Sep 12, 2003 | 8.113 | 8.125 | 7.997 | 8.050 | 208,800 | +0.01(+0.16%) |
Sep 11, 2003 | 8.009 | 8.065 | 8.000 | 8.037 | 307,000 | +0.03(+0.37%) |
Sep 10, 2003 | 8.105 | 8.250 | 7.997 | 8.008 | 202,400 | -0.03(-0.40%) |
Sep 09, 2003 | 8.180 | 8.220 | 7.938 | 8.040 | 854,200 | -0.11(-1.32%) |
Sep 08, 2003 | 7.992 | 8.290 | 7.992 | 8.148 | 213,000 | +0.09(+1.12%) |
Sep 05, 2003 | 7.930 | 8.162 | 7.930 | 8.057 | 359,200 | +0.11(+1.35%) |
Sep 04, 2003 | 7.787 | 8.088 | 7.787 | 7.950 | 379,800 | +0.12(+1.60%) |
Sep 03, 2003 | 7.775 | 7.872 | 7.745 | 7.825 | 501,400 | +0.05(+0.64%) |
Sep 02, 2003 | 7.473 | 7.875 | 7.390 | 7.775 | 726,400 | +0.34(+4.54%) |
Aug 29, 2003 | 7.340 | 7.728 | 7.330 | 7.438 | 428,200 | +0.12(+1.71%) |
Aug 28, 2003 | 7.025 | 7.320 | 6.992 | 7.312 | 313,400 | +0.31(+4.46%) |
Aug 27, 2003 | 7.000 | 7.037 | 6.985 | 7.000 | 209,200 | +0.01(+0.18%) |
Aug 26, 2003 | 7.075 | 7.075 | 6.897 | 6.987 | 143,800 | -0.07(-0.92%) |
Aug 25, 2003 | 7.107 | 7.140 | 7.008 | 7.053 | 182,600 | +0.00(+0.00%) |
Aug 22, 2003 | 7.188 | 7.188 | 7.043 | 7.053 | 212,000 | -0.12(-1.64%) |
Aug 21, 2003 | 7.343 | 7.343 | 7.088 | 7.170 | 195,800 | -0.12(-1.65%) |
Aug 20, 2003 | 7.345 | 7.355 | 7.289 | 7.290 | 410,200 | -0.05(-0.75%) |
Aug 19, 2003 | 7.130 | 7.407 | 7.103 | 7.345 | 681,400 | +0.22(+3.09%) |
Aug 18, 2003 | 6.920 | 7.130 | 6.920 | 7.125 | 173,600 | +0.20(+2.89%) |
Aug 15, 2003 | 7.000 | 7.000 | 6.905 | 6.925 | 261,400 | -0.05(-0.72%) |
Aug 14, 2003 | 6.997 | 7.037 | 6.827 | 6.975 | 373,200 | -0.03(-0.43%) |
Aug 13, 2003 | 7.000 | 7.100 | 6.980 | 7.005 | 314,000 | -0.05(-0.71%) |
Aug 12, 2003 | 7.150 | 7.150 | 7.015 | 7.055 | 164,800 | -0.08(-1.05%) |
Aug 11, 2003 | 7.045 | 7.237 | 7.037 | 7.130 | 106,000 | +0.12(+1.68%) |
Aug 08, 2003 | 7.150 | 7.157 | 6.968 | 7.013 | 193,000 | -0.13(-1.79%) |
Aug 07, 2003 | 7.300 | 7.343 | 7.037 | 7.140 | 335,200 | -0.19(-2.63%) |
Aug 06, 2003 | 7.190 | 7.338 | 7.183 | 7.332 | 172,800 | +0.14(+2.02%) |
Aug 05, 2003 | 7.343 | 7.370 | 7.188 | 7.188 | 89,400 | -0.11(-1.44%) |
Aug 04, 2003 | 7.230 | 7.375 | 7.160 | 7.293 | 113,600 | +0.12(+1.64%) |