Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.384 | 9.384 | 9.231 | 9.270 | 207,450 | -0.04(-0.41%) |
Oct 30, 2003 | 9.285 | 9.445 | 9.285 | 9.308 | 90,759 | +0.04(+0.41%) |
Oct 29, 2003 | 9.186 | 9.354 | 9.186 | 9.270 | 113,155 | +0.01(+0.08%) |
Oct 28, 2003 | 9.216 | 9.315 | 9.201 | 9.262 | 100,582 | +0.00(+0.00%) |
Oct 27, 2003 | 9.224 | 9.361 | 9.163 | 9.262 | 81,330 | +0.10(+1.08%) |
Oct 24, 2003 | 9.247 | 9.247 | 9.048 | 9.163 | 537,224 | -0.08(-0.91%) |
Oct 23, 2003 | 9.163 | 9.354 | 9.163 | 9.247 | 152,706 | +0.03(+0.33%) |
Oct 22, 2003 | 9.216 | 9.254 | 9.048 | 9.216 | 121,405 | -0.08(-0.82%) |
Oct 21, 2003 | 9.224 | 9.354 | 9.224 | 9.292 | 63,256 | +0.09(+1.00%) |
Oct 20, 2003 | 9.262 | 9.277 | 9.201 | 9.201 | 95,081 | +0.11(+1.18%) |
Oct 17, 2003 | 9.292 | 9.315 | 9.094 | 9.094 | 119,572 | -0.18(-1.89%) |
Oct 16, 2003 | 9.239 | 9.315 | 9.216 | 9.270 | 50,553 | +0.07(+0.75%) |
Oct 15, 2003 | 9.376 | 9.376 | 9.163 | 9.201 | 73,996 | -0.13(-1.39%) |
Oct 14, 2003 | 9.254 | 9.346 | 9.239 | 9.331 | 84,604 | +0.06(+0.66%) |
Oct 13, 2003 | 9.277 | 9.346 | 9.216 | 9.270 | 83,949 | -0.01(-0.08%) |
Oct 10, 2003 | 9.239 | 9.292 | 9.178 | 9.277 | 72,424 | -0.01(-0.08%) |
Oct 09, 2003 | 9.186 | 9.331 | 9.186 | 9.285 | 93,902 | +0.10(+1.08%) |
Oct 08, 2003 | 9.186 | 9.247 | 9.178 | 9.186 | 88,795 | -0.05(-0.50%) |
Oct 07, 2003 | 9.086 | 9.247 | 9.079 | 9.231 | 833,077 | +0.13(+1.43%) |
Oct 06, 2003 | 9.086 | 9.147 | 9.002 | 9.102 | 107,130 | -0.05(-0.58%) |
Oct 03, 2003 | 9.124 | 9.163 | 9.086 | 9.155 | 110,273 | +0.06(+0.67%) |
Oct 02, 2003 | 8.934 | 9.094 | 8.934 | 9.094 | 304,235 | +0.08(+0.93%) |
Oct 01, 2003 | 8.873 | 9.010 | 8.857 | 9.010 | 278,958 | +0.19(+2.16%) |
Sep 30, 2003 | 8.720 | 8.895 | 8.590 | 8.819 | 229,715 | +0.04(+0.43%) |
Sep 29, 2003 | 8.491 | 8.819 | 8.491 | 8.781 | 226,441 | +0.27(+3.14%) |
Sep 26, 2003 | 8.643 | 8.666 | 8.506 | 8.514 | 297,293 | -0.13(-1.50%) |
Sep 25, 2003 | 8.720 | 8.834 | 8.643 | 8.643 | 610,958 | -0.12(-1.39%) |
Sep 24, 2003 | 9.086 | 9.102 | 8.766 | 8.766 | 77,008 | -0.31(-3.45%) |
Sep 23, 2003 | 8.934 | 9.018 | 8.895 | 9.079 | 506,054 | +0.21(+2.32%) |
Sep 22, 2003 | 8.781 | 8.827 | 8.758 | 8.873 | 1,116,620 | +0.04(+0.43%) |
Sep 19, 2003 | 8.941 | 8.956 | 8.857 | 8.834 | 171,828 | -0.14(-1.53%) |
Sep 18, 2003 | 8.781 | 8.972 | 8.743 | 8.972 | 117,607 | +0.18(+2.09%) |
Sep 17, 2003 | 8.712 | 8.819 | 8.689 | 8.789 | 57,101 | +0.01(+0.09%) |
Sep 16, 2003 | 8.628 | 8.796 | 8.628 | 8.781 | 208,105 | +0.09(+1.05%) |
Sep 15, 2003 | 8.628 | 8.781 | 8.582 | 8.689 | 94,033 | +0.00(+0.00%) |
Sep 12, 2003 | 8.651 | 8.743 | 8.643 | 8.689 | 82,901 | -0.02(-0.18%) |
Sep 11, 2003 | 8.834 | 8.834 | 8.705 | 8.705 | 180,209 | -0.08(-0.87%) |
Sep 10, 2003 | 8.964 | 8.979 | 8.781 | 8.781 | 393,292 | -0.24(-2.71%) |
Sep 09, 2003 | 9.086 | 9.117 | 8.964 | 9.025 | 50,945 | -0.02(-0.17%) |
Sep 08, 2003 | 9.033 | 9.155 | 8.964 | 9.040 | 191,865 | +0.08(+0.85%) |
Sep 05, 2003 | 9.010 | 9.163 | 8.926 | 8.964 | 132,145 | -0.09(-1.01%) |
Sep 04, 2003 | 8.941 | 9.086 | 8.888 | 9.056 | 103,987 | +0.16(+1.80%) |
Sep 03, 2003 | 8.766 | 8.956 | 8.743 | 8.895 | 75,174 | +0.08(+0.95%) |
Sep 02, 2003 | 8.521 | 8.819 | 8.514 | 8.811 | 181,126 | +0.30(+3.50%) |
Aug 29, 2003 | 8.514 | 8.651 | 8.514 | 8.514 | 85,521 | -0.05(-0.62%) |
Aug 28, 2003 | 8.613 | 8.666 | 8.445 | 8.567 | 113,285 | +0.01(+0.09%) |
Aug 27, 2003 | 8.720 | 8.727 | 8.559 | 8.559 | 127,299 | -0.11(-1.23%) |
Aug 26, 2003 | 8.666 | 8.705 | 8.491 | 8.666 | 162,660 | +0.00(+0.00%) |
Aug 25, 2003 | 8.743 | 8.743 | 8.666 | 8.666 | 87,485 | -0.12(-1.39%) |
Aug 22, 2003 | 9.086 | 9.102 | 8.636 | 8.789 | 148,777 | -0.37(-4.08%) |
Aug 21, 2003 | 9.002 | 9.170 | 8.972 | 9.163 | 184,400 | +0.24(+2.65%) |
Aug 20, 2003 | 8.766 | 8.949 | 8.720 | 8.926 | 70,198 | +0.16(+1.83%) |
Aug 19, 2003 | 8.689 | 8.766 | 8.643 | 8.766 | 98,617 | +0.12(+1.41%) |
Aug 18, 2003 | 8.628 | 8.712 | 8.552 | 8.643 | 88,664 | +0.04(+0.44%) |
Aug 15, 2003 | 8.682 | 8.758 | 8.605 | 8.605 | 32,086 | -0.08(-0.88%) |
Aug 14, 2003 | 8.636 | 8.712 | 8.567 | 8.682 | 85,914 | +0.08(+0.89%) |
Aug 13, 2003 | 8.628 | 8.689 | 8.590 | 8.605 | 105,689 | -0.06(-0.70%) |
Aug 12, 2003 | 8.521 | 8.705 | 8.437 | 8.666 | 205,879 | +0.18(+2.16%) |
Aug 11, 2003 | 8.361 | 8.483 | 8.361 | 8.483 | 166,458 | +0.15(+1.83%) |
Aug 08, 2003 | 8.437 | 8.437 | 8.323 | 8.330 | 150,087 | -0.06(-0.73%) |
Aug 07, 2003 | 8.430 | 8.506 | 8.323 | 8.391 | 165,410 | -0.02(-0.27%) |
Aug 06, 2003 | 8.514 | 8.521 | 8.407 | 8.414 | 136,205 | -0.15(-1.78%) |
Aug 05, 2003 | 8.605 | 8.689 | 8.552 | 8.567 | 342,346 | -0.04(-0.44%) |
Aug 04, 2003 | 8.651 | 8.705 | 8.590 | 8.605 | 444,107 | -0.05(-0.53%) |