Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.32 | 10.57 | 10.29 | 10.53 | 943,290 | +0.20(+1.93%) |
Oct 30, 2003 | 10.27 | 10.35 | 10.25 | 10.33 | 482,042 | +0.11(+1.10%) |
Oct 29, 2003 | 10.19 | 10.33 | 10.17 | 10.22 | 587,070 | +0.00(+0.00%) |
Oct 28, 2003 | 9.974 | 10.15 | 9.955 | 10.22 | 520,617 | +0.22(+2.19%) |
Oct 27, 2003 | 10.02 | 10.15 | 9.921 | 10.00 | 409,110 | -0.02(-0.20%) |
Oct 24, 2003 | 9.955 | 10.25 | 9.775 | 10.02 | 880,303 | +0.00(+0.00%) |
Oct 23, 2003 | 9.623 | 10.10 | 9.543 | 10.02 | 2,183,581 | +0.90(+9.82%) |
Oct 22, 2003 | 9.324 | 9.371 | 9.125 | 9.125 | 174,794 | -0.27(-2.83%) |
Oct 21, 2003 | 9.231 | 9.404 | 9.205 | 9.390 | 308,603 | +0.13(+1.43%) |
Oct 20, 2003 | 9.158 | 9.258 | 9.138 | 9.258 | 241,849 | +0.13(+1.38%) |
Oct 17, 2003 | 9.039 | 9.158 | 9.039 | 9.132 | 310,110 | +0.13(+1.40%) |
Oct 16, 2003 | 9.085 | 9.039 | 8.992 | 9.006 | 174,945 | -0.08(-0.88%) |
Oct 15, 2003 | 9.324 | 9.291 | 9.012 | 9.085 | 526,645 | -0.24(-2.56%) |
Oct 14, 2003 | 9.278 | 9.331 | 9.205 | 9.324 | 328,946 | -0.03(-0.35%) |
Oct 13, 2003 | 9.424 | 9.596 | 9.304 | 9.357 | 250,740 | -0.07(-0.70%) |
Oct 10, 2003 | 9.171 | 9.424 | 9.158 | 9.424 | 588,576 | +0.32(+3.50%) |
Oct 09, 2003 | 9.032 | 9.231 | 9.032 | 9.105 | 492,741 | +0.07(+0.81%) |
Oct 08, 2003 | 9.085 | 9.085 | 9.019 | 9.032 | 517,302 | -0.05(-0.58%) |
Oct 07, 2003 | 9.072 | 9.158 | 9.072 | 9.085 | 559,193 | -0.05(-0.51%) |
Oct 06, 2003 | 8.966 | 9.092 | 8.959 | 9.132 | 415,590 | +0.07(+0.81%) |
Oct 03, 2003 | 9.125 | 9.125 | 9.012 | 9.059 | 341,151 | -0.06(-0.66%) |
Oct 02, 2003 | 8.913 | 9.145 | 8.860 | 9.118 | 717,412 | +0.34(+3.85%) |
Oct 01, 2003 | 8.495 | 8.780 | 8.475 | 8.780 | 535,686 | +0.32(+3.76%) |
Sep 30, 2003 | 8.468 | 8.534 | 8.461 | 8.461 | 170,123 | -0.05(-0.55%) |
Sep 29, 2003 | 8.428 | 8.554 | 8.315 | 8.508 | 314,028 | +0.01(+0.16%) |
Sep 26, 2003 | 8.362 | 8.495 | 8.362 | 8.495 | 361,343 | +0.07(+0.79%) |
Sep 25, 2003 | 8.534 | 8.541 | 8.475 | 8.428 | 413,179 | -0.11(-1.32%) |
Sep 24, 2003 | 8.342 | 8.475 | 8.342 | 8.541 | 499,069 | +0.19(+2.31%) |
Sep 23, 2003 | 8.096 | 8.342 | 8.096 | 8.349 | 552,563 | +0.25(+3.03%) |
Sep 22, 2003 | 8.030 | 8.130 | 7.964 | 8.103 | 266,713 | +0.04(+0.49%) |
Sep 19, 2003 | 7.984 | 8.063 | 7.897 | 8.063 | 139,082 | +0.08(+1.00%) |
Sep 18, 2003 | 7.997 | 7.997 | 7.937 | 7.984 | 252,699 | -0.05(-0.66%) |
Sep 17, 2003 | 8.017 | 8.030 | 7.964 | 8.037 | 202,069 | +0.07(+0.92%) |
Sep 16, 2003 | 7.977 | 7.977 | 7.844 | 7.964 | 204,630 | -0.01(-0.08%) |
Sep 15, 2003 | 7.964 | 8.023 | 7.944 | 7.970 | 400,521 | +0.17(+2.21%) |
Sep 12, 2003 | 7.632 | 7.811 | 7.599 | 7.798 | 671,604 | +0.17(+2.17%) |
Sep 11, 2003 | 7.599 | 7.658 | 7.585 | 7.632 | 633,631 | +0.09(+1.14%) |
Sep 10, 2003 | 7.512 | 7.612 | 7.439 | 7.546 | 134,260 | +0.01(+0.18%) |
Sep 09, 2003 | 7.599 | 7.599 | 7.499 | 7.532 | 89,959 | -0.05(-0.70%) |
Sep 08, 2003 | 7.638 | 7.698 | 7.565 | 7.585 | 175,548 | -0.06(-0.78%) |
Sep 05, 2003 | 7.731 | 7.731 | 7.632 | 7.645 | 133,205 | -0.08(-1.03%) |
Sep 04, 2003 | 7.665 | 7.778 | 7.632 | 7.725 | 160,027 | +0.12(+1.57%) |
Sep 03, 2003 | 7.565 | 7.665 | 7.565 | 7.605 | 374,603 | -0.03(-0.35%) |
Sep 02, 2003 | 7.532 | 7.632 | 7.453 | 7.632 | 161,836 | +0.13(+1.77%) |
Aug 29, 2003 | 7.466 | 7.552 | 7.439 | 7.499 | 102,013 | +0.01(+0.18%) |
Aug 28, 2003 | 7.466 | 7.532 | 7.400 | 7.486 | 413,932 | +0.02(+0.27%) |
Aug 27, 2003 | 7.532 | 7.565 | 7.413 | 7.466 | 170,877 | -0.03(-0.44%) |
Aug 26, 2003 | 7.499 | 7.565 | 7.433 | 7.499 | 194,082 | +0.00(+0.00%) |
Aug 25, 2003 | 7.565 | 7.632 | 7.479 | 7.499 | 217,740 | -0.07(-0.88%) |
Aug 22, 2003 | 7.652 | 7.698 | 7.565 | 7.565 | 308,452 | -0.11(-1.38%) |
Aug 21, 2003 | 7.652 | 7.751 | 7.632 | 7.672 | 325,178 | +0.02(+0.26%) |
Aug 20, 2003 | 7.665 | 7.698 | 7.619 | 7.652 | 166,959 | -0.01(-0.17%) |
Aug 19, 2003 | 7.718 | 7.731 | 7.645 | 7.665 | 345,220 | -0.05(-0.69%) |
Aug 18, 2003 | 7.731 | 7.831 | 7.665 | 7.718 | 107,890 | +0.03(+0.35%) |
Aug 15, 2003 | 7.698 | 7.731 | 7.658 | 7.692 | 33,904 | +0.03(+0.35%) |
Aug 14, 2003 | 7.605 | 7.718 | 7.599 | 7.665 | 145,109 | +0.06(+0.79%) |
Aug 13, 2003 | 7.758 | 7.758 | 7.572 | 7.605 | 66,602 | -0.16(-2.05%) |
Aug 12, 2003 | 7.552 | 7.765 | 7.539 | 7.765 | 141,041 | +0.24(+3.17%) |
Aug 11, 2003 | 7.499 | 7.612 | 7.499 | 7.526 | 146,918 | +0.03(+0.35%) |
Aug 08, 2003 | 7.532 | 7.605 | 7.499 | 7.499 | 122,959 | -0.01(-0.09%) |
Aug 07, 2003 | 7.466 | 7.612 | 7.433 | 7.506 | 383,192 | +0.07(+0.98%) |
Aug 06, 2003 | 7.353 | 7.519 | 7.353 | 7.433 | 272,891 | +0.01(+0.18%) |
Aug 05, 2003 | 7.413 | 7.499 | 7.400 | 7.419 | 82,274 | -0.01(-0.09%) |
Aug 04, 2003 | 7.433 | 7.492 | 7.320 | 7.426 | 165,603 | -0.01(-0.18%) |