Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.648 | 8.707 | 8.648 | 8.707 | 10,672 | +0.11(+1.24%) |
Oct 30, 2003 | 8.601 | 8.601 | 8.601 | 8.601 | 35,742 | -0.08(-0.88%) |
Oct 29, 2003 | 8.619 | 8.678 | 8.577 | 8.678 | 26,934 | +0.09(+1.10%) |
Oct 28, 2003 | 8.701 | 8.701 | 8.583 | 8.583 | 32,693 | -0.12(-1.36%) |
Oct 27, 2003 | 8.678 | 8.731 | 8.648 | 8.701 | 18,125 | +0.04(+0.48%) |
Oct 24, 2003 | 8.660 | 8.666 | 8.495 | 8.660 | 29,305 | +0.02(+0.27%) |
Oct 23, 2003 | 8.542 | 8.636 | 8.542 | 8.636 | 6,606 | +0.08(+0.97%) |
Oct 22, 2003 | 8.607 | 8.678 | 8.554 | 8.554 | 42,179 | +0.07(+0.83%) |
Oct 21, 2003 | 8.483 | 8.524 | 8.483 | 8.483 | 15,923 | +0.06(+0.77%) |
Oct 20, 2003 | 8.507 | 8.513 | 8.459 | 8.418 | 62,168 | -0.10(-1.18%) |
Oct 17, 2003 | 8.518 | 8.530 | 8.518 | 8.518 | 15,584 | -0.01(-0.07%) |
Oct 16, 2003 | 8.583 | 8.583 | 8.524 | 8.524 | 29,983 | -0.04(-0.41%) |
Oct 15, 2003 | 8.577 | 8.583 | 8.530 | 8.560 | 67,420 | +0.02(+0.21%) |
Oct 14, 2003 | 8.572 | 8.572 | 8.459 | 8.542 | 43,026 | -0.04(-0.48%) |
Oct 13, 2003 | 8.560 | 8.589 | 8.548 | 8.583 | 16,600 | +0.02(+0.28%) |
Oct 10, 2003 | 8.648 | 8.648 | 8.554 | 8.560 | 18,803 | -0.08(-0.89%) |
Oct 09, 2003 | 8.601 | 8.601 | 8.601 | 8.636 | 7,622 | +0.00(+0.00%) |
Oct 08, 2003 | 8.589 | 8.636 | 8.589 | 8.636 | 21,344 | +0.04(+0.48%) |
Oct 07, 2003 | 8.530 | 8.572 | 8.530 | 8.595 | 19,311 | +0.12(+1.46%) |
Oct 06, 2003 | 8.530 | 8.530 | 8.418 | 8.471 | 55,731 | -0.15(-1.78%) |
Oct 03, 2003 | 8.566 | 8.625 | 8.566 | 8.625 | 20,835 | -0.01(-0.14%) |
Oct 02, 2003 | 8.595 | 8.636 | 8.530 | 8.636 | 31,507 | +0.03(+0.34%) |
Oct 01, 2003 | 8.560 | 8.607 | 8.518 | 8.607 | 36,081 | +0.07(+0.83%) |
Sep 30, 2003 | 8.548 | 8.572 | 8.530 | 8.536 | 29,644 | +0.04(+0.49%) |
Sep 29, 2003 | 8.477 | 8.495 | 8.442 | 8.495 | 17,617 | +0.00(+0.00%) |
Sep 26, 2003 | 8.418 | 8.495 | 8.383 | 8.495 | 22,529 | +0.09(+1.05%) |
Sep 25, 2003 | 8.406 | 8.406 | 8.371 | 8.406 | 73,179 | +0.01(+0.14%) |
Sep 24, 2003 | 8.371 | 8.394 | 8.371 | 8.394 | 11,857 | +0.02(+0.28%) |
Sep 23, 2003 | 8.377 | 8.377 | 8.353 | 8.371 | 36,251 | +0.01(+0.14%) |
Sep 22, 2003 | 8.318 | 8.377 | 8.318 | 8.359 | 80,802 | +0.08(+1.00%) |
Sep 19, 2003 | 8.359 | 8.383 | 8.324 | 8.276 | 40,655 | -0.02(-0.28%) |
Sep 18, 2003 | 8.412 | 8.442 | 8.300 | 8.300 | 58,103 | -0.16(-1.88%) |
Sep 17, 2003 | 8.418 | 8.459 | 8.418 | 8.459 | 47,431 | +0.04(+0.49%) |
Sep 16, 2003 | 8.265 | 8.418 | 8.324 | 8.418 | 32,863 | +0.10(+1.21%) |
Sep 15, 2003 | 8.377 | 8.377 | 8.265 | 8.318 | 48,278 | -0.02(-0.28%) |
Sep 12, 2003 | 8.365 | 8.412 | 8.341 | 8.341 | 32,693 | -0.02(-0.21%) |
Sep 11, 2003 | 8.430 | 8.430 | 8.359 | 8.359 | 51,835 | -0.09(-1.12%) |
Sep 10, 2003 | 8.335 | 8.454 | 8.335 | 8.454 | 16,600 | +0.07(+0.85%) |
Sep 09, 2003 | 8.335 | 8.412 | 8.335 | 8.383 | 34,895 | +0.01(+0.14%) |
Sep 08, 2003 | 8.306 | 8.389 | 8.306 | 8.371 | 26,934 | +0.06(+0.71%) |
Sep 05, 2003 | 8.306 | 8.312 | 8.276 | 8.312 | 29,475 | +0.01(+0.14%) |
Sep 04, 2003 | 8.182 | 8.324 | 8.182 | 8.300 | 29,983 | -0.03(-0.35%) |
Sep 03, 2003 | 8.330 | 8.359 | 8.300 | 8.330 | 32,185 | +0.02(+0.21%) |
Sep 02, 2003 | 8.300 | 8.353 | 8.288 | 8.312 | 11,010 | +0.01(+0.07%) |
Aug 29, 2003 | 8.282 | 8.353 | 8.206 | 8.306 | 24,054 | +0.05(+0.64%) |
Aug 28, 2003 | 8.247 | 8.253 | 8.158 | 8.253 | 35,912 | +0.01(+0.07%) |
Aug 27, 2003 | 8.265 | 8.306 | 8.147 | 8.247 | 28,289 | +0.02(+0.22%) |
Aug 26, 2003 | 8.383 | 8.383 | 8.158 | 8.229 | 53,529 | -0.04(-0.43%) |
Aug 25, 2003 | 8.318 | 8.347 | 8.253 | 8.265 | 42,349 | -0.05(-0.64%) |
Aug 22, 2003 | 8.265 | 8.318 | 8.188 | 8.318 | 29,136 | +0.01(+0.07%) |
Aug 21, 2003 | 8.294 | 8.324 | 8.147 | 8.312 | 47,431 | +0.05(+0.64%) |
Aug 20, 2003 | 8.247 | 8.318 | 8.194 | 8.259 | 44,043 | +0.00(+0.00%) |
Aug 19, 2003 | 8.235 | 8.259 | 8.158 | 8.259 | 44,890 | -0.02(-0.29%) |
Aug 18, 2003 | 8.347 | 8.436 | 8.158 | 8.282 | 71,316 | -0.02(-0.28%) |
Aug 15, 2003 | 8.306 | 8.306 | 8.306 | 8.306 | 7,961 | +0.01(+0.07%) |
Aug 14, 2003 | 8.383 | 8.383 | 8.135 | 8.300 | 62,507 | -0.11(-1.33%) |
Aug 13, 2003 | 8.389 | 8.501 | 8.383 | 8.412 | 36,759 | -0.14(-1.59%) |
Aug 12, 2003 | 8.619 | 8.619 | 8.495 | 8.548 | 33,371 | -0.05(-0.55%) |
Aug 11, 2003 | 8.784 | 8.784 | 8.518 | 8.595 | 44,212 | -0.11(-1.22%) |
Aug 08, 2003 | 8.843 | 8.843 | 8.654 | 8.701 | 24,562 | +0.04(+0.41%) |
Aug 07, 2003 | 8.560 | 8.707 | 8.394 | 8.666 | 34,387 | +0.11(+1.24%) |
Aug 06, 2003 | 8.442 | 8.560 | 8.430 | 8.560 | 34,895 | +0.11(+1.26%) |
Aug 05, 2003 | 8.501 | 8.513 | 8.412 | 8.454 | 21,174 | -0.02(-0.28%) |
Aug 04, 2003 | 8.495 | 8.542 | 8.383 | 8.477 | 32,016 | +0.07(+0.84%) |