Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.005 | 9.088 | 8.969 | 8.957 | 178,097 | -0.02(-0.23%) |
Oct 30, 2003 | 9.181 | 9.225 | 8.978 | 8.978 | 349,138 | -0.17(-1.89%) |
Oct 29, 2003 | 8.963 | 9.151 | 8.963 | 9.151 | 443,899 | +0.21(+2.40%) |
Oct 28, 2003 | 8.496 | 8.937 | 8.466 | 8.937 | 1,167,378 | +0.44(+5.18%) |
Oct 27, 2003 | 8.460 | 8.526 | 8.437 | 8.496 | 235,559 | +0.04(+0.42%) |
Oct 24, 2003 | 8.574 | 8.574 | 8.460 | 8.460 | 359,219 | -0.11(-1.32%) |
Oct 23, 2003 | 8.699 | 8.705 | 8.556 | 8.574 | 409,288 | -0.12(-1.40%) |
Oct 22, 2003 | 8.767 | 8.767 | 8.660 | 8.696 | 425,753 | -0.08(-0.88%) |
Oct 21, 2003 | 8.612 | 8.862 | 8.612 | 8.773 | 490,607 | +0.09(+1.06%) |
Oct 20, 2003 | 8.693 | 8.702 | 8.636 | 8.681 | 421,385 | -0.01(-0.14%) |
Oct 17, 2003 | 8.713 | 8.713 | 8.648 | 8.693 | 432,810 | -0.01(-0.10%) |
Oct 16, 2003 | 8.678 | 8.719 | 8.678 | 8.702 | 206,996 | +0.03(+0.31%) |
Oct 15, 2003 | 8.713 | 8.764 | 8.645 | 8.675 | 313,518 | -0.02(-0.24%) |
Oct 14, 2003 | 8.535 | 8.725 | 8.535 | 8.696 | 1,537,014 | +0.15(+1.81%) |
Oct 13, 2003 | 8.428 | 8.553 | 8.428 | 8.541 | 209,684 | +0.11(+1.34%) |
Oct 10, 2003 | 8.386 | 8.508 | 8.380 | 8.428 | 567,223 | +0.04(+0.43%) |
Oct 09, 2003 | 8.258 | 8.431 | 8.273 | 8.392 | 349,138 | +0.13(+1.62%) |
Oct 08, 2003 | 8.213 | 8.315 | 8.213 | 8.258 | 355,186 | +0.13(+1.57%) |
Oct 07, 2003 | 8.213 | 8.169 | 8.097 | 8.130 | 1,074,633 | -0.08(-1.01%) |
Oct 06, 2003 | 8.160 | 8.261 | 8.124 | 8.213 | 1,059,511 | +0.03(+0.33%) |
Oct 03, 2003 | 8.035 | 8.187 | 8.035 | 8.187 | 425,417 | +0.19(+2.42%) |
Oct 02, 2003 | 7.987 | 8.065 | 7.984 | 7.993 | 1,039,013 | -0.01(-0.19%) |
Oct 01, 2003 | 7.758 | 8.008 | 7.758 | 8.008 | 441,547 | +0.32(+4.18%) |
Sep 30, 2003 | 7.722 | 7.791 | 7.693 | 7.687 | 380,725 | -0.04(-0.46%) |
Sep 29, 2003 | 7.618 | 7.705 | 7.589 | 7.722 | 333,680 | +0.12(+1.65%) |
Sep 26, 2003 | 7.633 | 7.675 | 7.544 | 7.597 | 266,810 | -0.05(-0.66%) |
Sep 25, 2003 | 7.767 | 7.767 | 7.648 | 7.648 | 301,757 | -0.15(-1.95%) |
Sep 24, 2003 | 7.839 | 7.841 | 7.839 | 7.800 | 607,883 | -0.01(-0.19%) |
Sep 23, 2003 | 7.794 | 7.868 | 7.761 | 7.815 | 231,862 | +0.04(+0.54%) |
Sep 22, 2003 | 7.714 | 7.773 | 7.597 | 7.773 | 358,883 | +0.02(+0.27%) |
Sep 19, 2003 | 7.737 | 7.755 | 7.737 | 7.752 | 531,603 | +0.01(+0.19%) |
Sep 18, 2003 | 7.678 | 7.737 | 7.648 | 7.737 | 334,688 | +0.07(+0.89%) |
Sep 17, 2003 | 7.708 | 7.711 | 7.621 | 7.669 | 310,158 | -0.07(-0.92%) |
Sep 16, 2003 | 7.624 | 7.749 | 7.624 | 7.740 | 191,202 | +0.11(+1.40%) |
Sep 15, 2003 | 7.636 | 7.669 | 7.603 | 7.633 | 383,077 | -0.01(-0.12%) |
Sep 12, 2003 | 7.660 | 7.708 | 7.621 | 7.642 | 322,591 | -0.01(-0.08%) |
Sep 11, 2003 | 7.714 | 7.734 | 7.618 | 7.648 | 271,850 | -0.06(-0.77%) |
Sep 10, 2003 | 7.678 | 7.773 | 7.612 | 7.708 | 400,551 | +0.02(+0.23%) |
Sep 09, 2003 | 7.737 | 7.767 | 7.648 | 7.690 | 771,195 | -0.05(-0.62%) |
Sep 08, 2003 | 7.618 | 7.809 | 7.618 | 7.737 | 148,526 | +0.12(+1.56%) |
Sep 05, 2003 | 7.648 | 7.755 | 7.618 | 7.618 | 940,219 | -0.01(-0.19%) |
Sep 04, 2003 | 7.809 | 7.868 | 7.627 | 7.633 | 507,745 | -0.19(-2.47%) |
Sep 03, 2003 | 7.770 | 7.841 | 7.722 | 7.827 | 650,559 | +0.05(+0.69%) |
Sep 02, 2003 | 7.678 | 7.773 | 7.624 | 7.773 | 417,352 | +0.11(+1.48%) |
Aug 29, 2003 | 7.663 | 7.711 | 7.603 | 7.660 | 669,377 | +0.01(+0.16%) |
Aug 28, 2003 | 7.600 | 7.681 | 7.508 | 7.648 | 769,515 | +0.05(+0.63%) |
Aug 27, 2003 | 7.410 | 7.612 | 7.395 | 7.600 | 1,236,264 | +0.24(+3.19%) |
Aug 26, 2003 | 7.365 | 7.431 | 7.291 | 7.365 | 1,909,338 | +0.07(+1.02%) |
Aug 25, 2003 | 7.470 | 7.470 | 7.285 | 7.291 | 748,009 | -0.18(-2.39%) |
Aug 22, 2003 | 7.693 | 7.737 | 7.410 | 7.470 | 1,276,924 | -0.27(-3.46%) |
Aug 21, 2003 | 7.978 | 7.978 | 7.663 | 7.737 | 1,171,074 | -0.23(-2.88%) |
Aug 20, 2003 | 7.975 | 8.020 | 7.913 | 7.966 | 281,259 | -0.01(-0.11%) |
Aug 19, 2003 | 7.940 | 7.975 | 7.871 | 7.975 | 561,174 | +0.04(+0.45%) |
Aug 18, 2003 | 8.041 | 8.124 | 7.922 | 7.940 | 487,919 | -0.07(-0.82%) |
Aug 15, 2003 | 8.053 | 8.100 | 7.990 | 8.005 | 328,640 | -0.05(-0.59%) |
Aug 14, 2003 | 8.124 | 8.199 | 8.053 | 8.053 | 883,094 | -0.09(-1.10%) |
Aug 13, 2003 | 8.374 | 8.374 | 8.083 | 8.142 | 306,798 | -0.24(-2.81%) |
Aug 12, 2003 | 8.377 | 8.377 | 8.258 | 8.377 | 217,749 | +0.00(+0.00%) |
Aug 11, 2003 | 8.267 | 8.377 | 8.190 | 8.377 | 191,874 | +0.12(+1.44%) |
Aug 08, 2003 | 7.987 | 8.264 | 7.987 | 8.258 | 353,842 | +0.27(+3.39%) |
Aug 07, 2003 | 8.139 | 8.160 | 7.952 | 7.987 | 176,753 | -0.17(-2.04%) |
Aug 06, 2003 | 8.100 | 8.273 | 8.020 | 8.154 | 212,036 | +0.05(+0.66%) |
Aug 05, 2003 | 8.091 | 8.100 | 7.966 | 8.100 | 361,235 | +0.01(+0.11%) |
Aug 04, 2003 | 8.208 | 8.243 | 8.008 | 8.091 | 1,280,285 | -0.09(-1.06%) |