Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.945 | 8.971 | 8.818 | 8.881 | 1,071,258 | -0.06(-0.71%) |
Oct 30, 2003 | 8.638 | 8.993 | 8.638 | 8.945 | 1,221,083 | +0.35(+4.06%) |
Oct 29, 2003 | 8.574 | 8.596 | 8.495 | 8.596 | 733,632 | +0.05(+0.62%) |
Oct 28, 2003 | 8.469 | 8.548 | 8.416 | 8.543 | 1,045,940 | +0.13(+1.57%) |
Oct 27, 2003 | 8.389 | 8.474 | 8.342 | 8.410 | 648,233 | +0.05(+0.63%) |
Oct 24, 2003 | 8.289 | 8.458 | 8.278 | 8.357 | 847,181 | -0.03(-0.32%) |
Oct 23, 2003 | 8.230 | 8.453 | 8.188 | 8.384 | 1,355,415 | +0.21(+2.52%) |
Oct 22, 2003 | 8.299 | 8.336 | 8.177 | 8.177 | 1,067,290 | -0.12(-1.47%) |
Oct 21, 2003 | 8.389 | 8.400 | 8.283 | 8.299 | 1,342,756 | -0.12(-1.38%) |
Oct 20, 2003 | 8.474 | 8.521 | 8.379 | 8.416 | 988,504 | +0.00(+0.00%) |
Oct 17, 2003 | 8.484 | 8.484 | 8.389 | 8.416 | 1,352,581 | -0.12(-1.36%) |
Oct 16, 2003 | 8.442 | 8.553 | 8.310 | 8.532 | 3,024,084 | +0.09(+1.07%) |
Oct 15, 2003 | 8.590 | 8.627 | 8.437 | 8.442 | 1,005,131 | -0.13(-1.48%) |
Oct 14, 2003 | 8.474 | 8.574 | 8.474 | 8.569 | 487,828 | +0.08(+0.94%) |
Oct 13, 2003 | 8.447 | 8.516 | 8.469 | 8.490 | 235,223 | +0.04(+0.50%) |
Oct 10, 2003 | 8.479 | 8.506 | 8.442 | 8.447 | 217,085 | -0.02(-0.25%) |
Oct 09, 2003 | 8.458 | 8.506 | 8.437 | 8.469 | 237,868 | +0.04(+0.50%) |
Oct 08, 2003 | 8.479 | 8.479 | 8.426 | 8.426 | 484,427 | -0.05(-0.62%) |
Oct 07, 2003 | 8.283 | 8.431 | 8.220 | 8.479 | 749,124 | +0.20(+2.36%) |
Oct 06, 2003 | 8.336 | 8.342 | 8.151 | 8.283 | 1,067,479 | -0.10(-1.14%) |
Oct 03, 2003 | 8.431 | 8.442 | 8.310 | 8.379 | 782,566 | +0.08(+0.96%) |
Oct 02, 2003 | 8.304 | 8.379 | 8.294 | 8.299 | 340,837 | +0.03(+0.32%) |
Oct 01, 2003 | 8.109 | 8.304 | 8.103 | 8.273 | 821,675 | +0.21(+2.56%) |
Sep 30, 2003 | 8.087 | 8.209 | 8.024 | 8.066 | 1,184,996 | -0.01(-0.07%) |
Sep 29, 2003 | 7.929 | 8.230 | 7.929 | 8.072 | 1,252,446 | +0.20(+2.56%) |
Sep 26, 2003 | 8.050 | 8.050 | 7.818 | 7.870 | 1,567,210 | -0.20(-2.49%) |
Sep 25, 2003 | 8.172 | 8.225 | 7.997 | 8.072 | 1,242,810 | -0.10(-1.23%) |
Sep 24, 2003 | 8.463 | 8.463 | 8.162 | 8.172 | 1,024,969 | -0.30(-3.50%) |
Sep 23, 2003 | 8.469 | 8.469 | 8.336 | 8.469 | 925,400 | +0.00(+0.00%) |
Sep 22, 2003 | 8.627 | 8.633 | 8.151 | 8.469 | 5,221,769 | -0.46(-5.16%) |
Sep 19, 2003 | 9.532 | 9.104 | 8.881 | 8.929 | 3,758,661 | -0.60(-6.33%) |
Sep 18, 2003 | 9.474 | 9.479 | 9.421 | 9.532 | 875,899 | +0.06(+0.61%) |
Sep 17, 2003 | 9.591 | 9.591 | 9.368 | 9.474 | 1,274,929 | -0.11(-1.10%) |
Sep 16, 2003 | 9.511 | 9.580 | 9.458 | 9.580 | 450,041 | +0.07(+0.72%) |
Sep 15, 2003 | 9.532 | 9.659 | 9.368 | 9.511 | 542,241 | -0.02(-0.17%) |
Sep 12, 2003 | 9.527 | 9.591 | 9.442 | 9.527 | 375,412 | +0.00(+0.00%) |
Sep 11, 2003 | 9.379 | 9.659 | 9.289 | 9.527 | 2,113,987 | +0.15(+1.58%) |
Sep 10, 2003 | 9.739 | 9.802 | 9.278 | 9.379 | 1,533,769 | -0.41(-4.16%) |
Sep 09, 2003 | 9.596 | 9.813 | 9.580 | 9.786 | 1,622,001 | +0.19(+1.99%) |
Sep 08, 2003 | 9.527 | 9.654 | 9.527 | 9.596 | 879,111 | +0.06(+0.67%) |
Sep 05, 2003 | 9.686 | 9.755 | 9.527 | 9.532 | 1,762,758 | -0.15(-1.58%) |
Sep 04, 2003 | 9.845 | 9.951 | 9.659 | 9.686 | 1,921,840 | -0.20(-2.03%) |
Sep 03, 2003 | 9.554 | 10.19 | 9.554 | 9.887 | 3,527,783 | +0.43(+4.53%) |
Sep 02, 2003 | 8.892 | 9.607 | 8.892 | 9.458 | 2,922,815 | +0.62(+7.01%) |
Aug 29, 2003 | 8.601 | 8.982 | 8.521 | 8.839 | 1,937,711 | +0.29(+3.41%) |
Aug 28, 2003 | 8.675 | 8.717 | 8.368 | 8.548 | 1,493,148 | -0.04(-0.43%) |
Aug 27, 2003 | 8.760 | 8.765 | 8.559 | 8.585 | 895,549 | -0.20(-2.29%) |
Aug 26, 2003 | 8.654 | 8.802 | 8.601 | 8.786 | 915,009 | +0.14(+1.65%) |
Aug 25, 2003 | 8.754 | 8.807 | 8.574 | 8.643 | 1,166,292 | -0.11(-1.27%) |
Aug 22, 2003 | 8.760 | 8.828 | 8.728 | 8.754 | 1,253,579 | +0.04(+0.43%) |
Aug 21, 2003 | 8.469 | 8.733 | 8.469 | 8.717 | 1,428,910 | +0.25(+3.00%) |
Aug 20, 2003 | 8.601 | 8.649 | 8.416 | 8.463 | 2,613,718 | -0.12(-1.42%) |
Aug 19, 2003 | 8.627 | 8.675 | 8.447 | 8.585 | 1,001,541 | +0.04(+0.50%) |
Aug 18, 2003 | 8.516 | 8.707 | 8.458 | 8.543 | 930,313 | +0.03(+0.31%) |
Aug 15, 2003 | 8.410 | 8.823 | 8.410 | 8.516 | 585,507 | +0.11(+1.26%) |
Aug 14, 2003 | 8.072 | 8.410 | 8.050 | 8.410 | 1,534,336 | +0.32(+3.99%) |
Aug 13, 2003 | 8.061 | 8.098 | 8.029 | 8.087 | 1,266,616 | +0.03(+0.39%) |
Aug 12, 2003 | 8.003 | 8.072 | 7.987 | 8.056 | 634,630 | +0.06(+0.73%) |
Aug 11, 2003 | 8.019 | 8.109 | 7.971 | 7.997 | 432,470 | -0.02(-0.26%) |
Aug 08, 2003 | 7.992 | 8.130 | 7.955 | 8.019 | 723,996 | +0.04(+0.46%) |
Aug 07, 2003 | 7.934 | 8.050 | 7.886 | 7.982 | 1,207,479 | +0.12(+1.48%) |
Aug 06, 2003 | 7.886 | 7.886 | 7.706 | 7.865 | 1,637,116 | +0.01(+0.07%) |
Aug 05, 2003 | 7.870 | 7.881 | 7.701 | 7.860 | 1,326,508 | +0.01(+0.07%) |
Aug 04, 2003 | 7.992 | 8.019 | 7.818 | 7.855 | 1,234,497 | -0.16(-2.05%) |