Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.726 | 9.051 | 8.710 | 9.051 | 17,825 | +0.40(+4.63%) |
Oct 30, 2003 | 8.535 | 8.650 | 8.440 | 8.650 | 16,252 | +0.12(+1.35%) |
Oct 29, 2003 | 8.317 | 8.536 | 8.317 | 8.535 | 1,153 | +0.16(+1.94%) |
Oct 28, 2003 | 8.489 | 8.489 | 8.326 | 8.373 | 1,467 | +0.03(+0.33%) |
Oct 27, 2003 | 8.414 | 8.489 | 8.344 | 8.345 | 9,017 | -0.05(-0.57%) |
Oct 24, 2003 | 8.583 | 8.583 | 8.393 | 8.393 | 209 | -0.19(-2.22%) |
Oct 23, 2003 | 8.412 | 8.583 | 8.412 | 8.583 | 4,718 | +0.24(+2.86%) |
Oct 22, 2003 | 8.202 | 8.383 | 8.202 | 8.345 | 6,081 | +0.06(+0.69%) |
Oct 21, 2003 | 8.251 | 8.297 | 8.172 | 8.288 | 1,048 | +0.08(+0.93%) |
Oct 20, 2003 | 8.488 | 8.488 | 7.983 | 8.211 | 7,897 | -0.37(-4.33%) |
Oct 17, 2003 | 8.679 | 8.679 | 8.583 | 8.583 | 209 | -0.01(-0.11%) |
Oct 16, 2003 | 8.698 | 8.593 | 8.593 | 8.593 | 1,572 | -0.10(-1.21%) |
Oct 15, 2003 | 8.697 | 8.698 | 8.574 | 8.698 | 2,579 | +0.00(+0.00%) |
Oct 14, 2003 | 8.554 | 8.765 | 8.554 | 8.698 | 7,310 | +0.21(+2.47%) |
Oct 13, 2003 | 8.583 | 8.650 | 8.488 | 8.488 | 2,941 | -0.09(-1.00%) |
Oct 10, 2003 | 8.575 | 8.622 | 8.488 | 8.574 | 2,668 | -0.03(-0.33%) |
Oct 09, 2003 | 8.584 | 8.641 | 8.574 | 8.603 | 3,984 | +0.04(+0.46%) |
Oct 08, 2003 | 8.411 | 8.632 | 8.374 | 8.563 | 3,192 | -0.01(-0.13%) |
Oct 07, 2003 | 8.430 | 8.737 | 8.355 | 8.575 | 1,038 | +0.22(+2.64%) |
Oct 06, 2003 | 8.955 | 8.955 | 8.355 | 8.355 | 2,621 | -0.19(-2.23%) |
Oct 03, 2003 | 8.431 | 8.918 | 8.392 | 8.545 | 2,411 | -0.01(-0.11%) |
Oct 02, 2003 | 8.088 | 8.564 | 7.934 | 8.555 | 2,463 | +0.36(+4.42%) |
Oct 01, 2003 | 7.915 | 8.251 | 7.915 | 8.192 | 2,987 | +0.37(+4.76%) |
Sep 30, 2003 | 7.877 | 8.108 | 7.820 | 7.820 | 24,797 | +0.00(+0.00%) |
Sep 29, 2003 | 8.011 | 8.060 | 7.534 | 7.820 | 26,947 | -0.28(-3.42%) |
Sep 26, 2003 | 8.201 | 8.421 | 8.097 | 8.097 | 3,931 | -0.39(-4.61%) |
Sep 25, 2003 | 8.107 | 8.698 | 8.107 | 8.488 | 7,863 | +0.37(+4.58%) |
Sep 24, 2003 | 8.278 | 8.278 | 8.078 | 8.116 | 8,283 | -0.03(-0.35%) |
Sep 23, 2003 | 8.145 | 8.297 | 8.078 | 8.145 | 10,380 | -0.14(-1.73%) |
Sep 22, 2003 | 8.202 | 8.288 | 8.202 | 8.288 | 6,081 | +0.09(+1.05%) |
Sep 19, 2003 | 8.135 | 8.202 | 8.116 | 8.202 | 943 | +0.05(+0.60%) |
Sep 18, 2003 | 8.803 | 8.803 | 8.126 | 8.153 | 9,541 | -0.19(-2.30%) |
Sep 17, 2003 | 8.383 | 8.469 | 8.345 | 8.345 | 2,411 | -0.24(-2.78%) |
Sep 16, 2003 | 8.693 | 8.746 | 8.583 | 8.583 | 9,017 | -0.04(-0.44%) |
Sep 15, 2003 | 8.812 | 8.812 | 8.622 | 8.622 | 1,572 | -0.20(-2.27%) |
Sep 12, 2003 | 8.621 | 9.013 | 8.621 | 8.822 | 14,889 | +0.17(+1.98%) |
Sep 11, 2003 | 8.593 | 8.822 | 8.593 | 8.650 | 4,928 | -0.21(-2.37%) |
Sep 10, 2003 | 8.812 | 9.060 | 8.812 | 8.860 | 14,889 | +0.17(+1.98%) |
Sep 09, 2003 | 8.870 | 9.051 | 8.679 | 8.688 | 20,131 | -0.10(-1.18%) |
Sep 08, 2003 | 9.041 | 9.041 | 8.773 | 8.792 | 4,928 | +0.08(+0.97%) |
Sep 05, 2003 | 8.850 | 9.041 | 8.707 | 8.707 | 2,621 | -0.30(-3.29%) |
Sep 04, 2003 | 9.041 | 9.041 | 9.004 | 9.004 | 314 | +0.18(+2.06%) |
Sep 03, 2003 | 8.593 | 8.822 | 8.582 | 8.822 | 16,252 | +0.15(+1.76%) |
Sep 02, 2003 | 8.564 | 8.669 | 8.268 | 8.669 | 13,421 | +0.19(+2.25%) |
Aug 29, 2003 | 8.049 | 8.488 | 7.991 | 8.479 | 44,982 | +0.32(+3.98%) |
Aug 28, 2003 | 7.915 | 8.202 | 7.915 | 8.154 | 27,681 | +0.08(+0.94%) |
Aug 27, 2003 | 7.878 | 8.078 | 7.878 | 8.078 | 8,807 | +0.25(+3.17%) |
Aug 26, 2003 | 7.744 | 7.830 | 7.744 | 7.830 | 1,153 | +0.00(+0.00%) |
Aug 25, 2003 | 8.059 | 8.097 | 7.820 | 7.830 | 4,194 | -0.23(-2.84%) |
Aug 22, 2003 | 8.063 | 8.097 | 8.059 | 8.059 | 1,782 | -0.04(-0.46%) |
Aug 21, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 209 | +0.03(+0.34%) |
Aug 20, 2003 | 8.011 | 8.097 | 7.916 | 8.068 | 2,097 | +0.06(+0.71%) |
Aug 19, 2003 | 7.916 | 8.011 | 7.916 | 8.011 | 1,887 | +0.10(+1.20%) |
Aug 18, 2003 | 7.916 | 7.916 | 7.916 | 7.916 | 209 | +0.09(+1.19%) |
Aug 15, 2003 | 7.822 | 7.822 | 7.822 | 7.822 | 0 | -0.09(-1.18%) |
Aug 14, 2003 | 7.820 | 8.002 | 7.820 | 7.916 | 943 | +0.22(+2.85%) |
Aug 13, 2003 | 7.696 | 7.820 | 7.696 | 7.696 | 3,145 | -0.03(-0.37%) |
Aug 12, 2003 | 7.724 | 7.783 | 7.687 | 7.725 | 4,298 | +0.03(+0.37%) |
Aug 11, 2003 | 7.706 | 7.821 | 7.687 | 7.696 | 4,194 | -0.17(-2.19%) |
Aug 08, 2003 | 7.791 | 7.869 | 7.791 | 7.869 | 1,258 | +0.12(+1.49%) |
Aug 07, 2003 | 7.743 | 7.869 | 7.696 | 7.754 | 40,368 | -0.05(-0.61%) |
Aug 06, 2003 | 7.734 | 7.869 | 7.734 | 7.801 | 1,258 | +0.06(+0.74%) |
Aug 05, 2003 | 7.706 | 7.849 | 7.696 | 7.744 | 18,663 | +0.03(+0.37%) |
Aug 04, 2003 | 7.696 | 7.773 | 7.696 | 7.716 | 7,444 | +0.01(+0.12%) |