Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.972 | 8.975 | 8.862 | 8.931 | 116,864 | +0.02(+0.27%) |
Oct 30, 2003 | 8.924 | 8.930 | 8.853 | 8.908 | 46,405 | -0.02(-0.18%) |
Oct 29, 2003 | 8.732 | 8.930 | 8.679 | 8.924 | 211,255 | +0.10(+1.18%) |
Oct 28, 2003 | 8.627 | 8.820 | 8.567 | 8.820 | 181,375 | +0.20(+2.27%) |
Oct 27, 2003 | 8.523 | 8.629 | 8.523 | 8.624 | 411,913 | +0.12(+1.44%) |
Oct 24, 2003 | 8.490 | 8.527 | 8.490 | 8.501 | 62,783 | +0.00(+0.04%) |
Oct 23, 2003 | 8.527 | 8.572 | 8.495 | 8.497 | 30,845 | -0.03(-0.34%) |
Oct 22, 2003 | 8.567 | 8.572 | 8.527 | 8.527 | 108,915 | -0.10(-1.17%) |
Oct 21, 2003 | 8.570 | 8.664 | 8.490 | 8.627 | 171,152 | +0.05(+0.56%) |
Oct 20, 2003 | 8.563 | 8.629 | 8.490 | 8.580 | 116,329 | +0.01(+0.17%) |
Oct 17, 2003 | 8.655 | 8.741 | 8.565 | 8.565 | 305,001 | -0.19(-2.18%) |
Oct 16, 2003 | 8.620 | 8.620 | 8.620 | 8.755 | 58,159 | +0.09(+1.04%) |
Oct 15, 2003 | 8.715 | 8.746 | 8.563 | 8.666 | 25,782 | -0.07(-0.82%) |
Oct 14, 2003 | 8.486 | 8.746 | 8.486 | 8.737 | 47,477 | +0.18(+2.08%) |
Oct 13, 2003 | 8.444 | 8.750 | 8.444 | 8.560 | 59,737 | -0.03(-0.40%) |
Oct 10, 2003 | 8.538 | 8.596 | 8.369 | 8.594 | 54,921 | +0.02(+0.28%) |
Oct 09, 2003 | 8.609 | 8.744 | 8.426 | 8.570 | 125,460 | +0.08(+0.91%) |
Oct 08, 2003 | 8.428 | 8.684 | 8.428 | 8.494 | 38,920 | -0.18(-2.05%) |
Oct 07, 2003 | 8.591 | 8.682 | 8.508 | 8.671 | 158,596 | +0.08(+0.98%) |
Oct 06, 2003 | 8.422 | 8.587 | 8.422 | 8.587 | 46,522 | +0.09(+1.10%) |
Oct 03, 2003 | 8.525 | 8.525 | 8.283 | 8.494 | 70,366 | +0.06(+0.72%) |
Oct 02, 2003 | 8.246 | 8.433 | 8.246 | 8.433 | 23,254 | +0.12(+1.41%) |
Oct 01, 2003 | 8.098 | 8.318 | 8.098 | 8.316 | 135,505 | +0.21(+2.60%) |
Sep 30, 2003 | 8.494 | 8.494 | 8.105 | 8.105 | 67,969 | -0.38(-4.43%) |
Sep 29, 2003 | 8.451 | 8.506 | 8.131 | 8.481 | 132,688 | +0.37(+4.51%) |
Sep 26, 2003 | 8.342 | 8.342 | 8.114 | 8.114 | 67,956 | -0.23(-2.72%) |
Sep 25, 2003 | 8.429 | 8.662 | 8.402 | 8.342 | 167,991 | -0.09(-1.04%) |
Sep 24, 2003 | 8.600 | 8.609 | 8.442 | 8.429 | 73,647 | -0.14(-1.62%) |
Sep 23, 2003 | 8.607 | 8.636 | 8.453 | 8.569 | 198,351 | +0.01(+0.13%) |
Sep 22, 2003 | 8.550 | 8.596 | 8.462 | 8.558 | 80,592 | -0.03(-0.32%) |
Sep 19, 2003 | 8.532 | 8.699 | 8.446 | 8.585 | 54,403 | -0.03(-0.30%) |
Sep 18, 2003 | 8.609 | 8.735 | 8.558 | 8.611 | 240,067 | +0.02(+0.19%) |
Sep 17, 2003 | 8.731 | 8.731 | 8.446 | 8.594 | 85,431 | -0.15(-1.74%) |
Sep 16, 2003 | 8.745 | 8.746 | 8.644 | 8.746 | 71,256 | +0.04(+0.49%) |
Sep 15, 2003 | 8.679 | 8.792 | 8.635 | 8.704 | 50,499 | +0.12(+1.38%) |
Sep 12, 2003 | 8.620 | 8.690 | 8.334 | 8.585 | 61,691 | -0.04(-0.51%) |
Sep 11, 2003 | 8.426 | 8.635 | 8.426 | 8.629 | 85,439 | +0.01(+0.06%) |
Sep 10, 2003 | 8.787 | 8.926 | 8.622 | 8.624 | 81,072 | -0.27(-2.99%) |
Sep 09, 2003 | 8.939 | 8.955 | 8.829 | 8.889 | 339,849 | -0.04(-0.45%) |
Sep 08, 2003 | 8.701 | 8.939 | 8.701 | 8.930 | 187,531 | +0.23(+2.61%) |
Sep 05, 2003 | 8.680 | 8.805 | 8.618 | 8.702 | 579,714 | +0.02(+0.19%) |
Sep 04, 2003 | 8.499 | 8.686 | 8.462 | 8.686 | 343,397 | +0.08(+0.89%) |
Sep 03, 2003 | 8.583 | 8.609 | 8.415 | 8.609 | 212,644 | +0.09(+1.08%) |
Sep 02, 2003 | 8.442 | 8.517 | 8.371 | 8.517 | 154,501 | +0.12(+1.44%) |
Aug 29, 2003 | 8.609 | 8.609 | 8.389 | 8.396 | 143,582 | -0.24(-2.74%) |
Aug 28, 2003 | 8.750 | 8.750 | 8.453 | 8.633 | 46,678 | -0.05(-0.55%) |
Aug 27, 2003 | 8.690 | 8.748 | 8.426 | 8.680 | 283,890 | -0.07(-0.77%) |
Aug 26, 2003 | 8.609 | 8.752 | 8.440 | 8.748 | 80,253 | +0.19(+2.16%) |
Aug 25, 2003 | 8.517 | 8.690 | 8.517 | 8.563 | 33,575 | -0.14(-1.58%) |
Aug 22, 2003 | 8.745 | 8.809 | 8.655 | 8.701 | 118,196 | -0.09(-1.02%) |
Aug 21, 2003 | 8.829 | 8.966 | 8.787 | 8.790 | 46,405 | -0.12(-1.36%) |
Aug 20, 2003 | 8.781 | 8.930 | 8.777 | 8.911 | 57,869 | +0.03(+0.29%) |
Aug 19, 2003 | 8.792 | 8.886 | 8.715 | 8.886 | 47,496 | +0.14(+1.66%) |
Aug 18, 2003 | 8.629 | 8.785 | 8.629 | 8.741 | 61,418 | +0.04(+0.46%) |
Aug 15, 2003 | 8.754 | 8.755 | 8.592 | 8.701 | 25,113 | -0.02(-0.25%) |
Aug 14, 2003 | 8.717 | 8.735 | 8.649 | 8.723 | 54,048 | +0.13(+1.51%) |
Aug 13, 2003 | 8.682 | 8.708 | 8.517 | 8.592 | 62,510 | -0.02(-0.19%) |
Aug 12, 2003 | 8.342 | 8.664 | 8.342 | 8.609 | 43,675 | +0.25(+3.00%) |
Aug 11, 2003 | 8.254 | 8.365 | 8.254 | 8.358 | 22,929 | +0.14(+1.74%) |
Aug 08, 2003 | 8.151 | 8.406 | 8.061 | 8.215 | 62,510 | +0.02(+0.29%) |
Aug 07, 2003 | 8.246 | 8.517 | 8.169 | 8.191 | 180,161 | -0.24(-2.80%) |
Aug 06, 2003 | 8.288 | 8.428 | 8.135 | 8.428 | 358,138 | +0.07(+0.81%) |
Aug 05, 2003 | 8.528 | 8.528 | 8.298 | 8.360 | 229,568 | -0.09(-1.11%) |
Aug 04, 2003 | 8.519 | 8.697 | 8.453 | 8.453 | 158,050 | -0.13(-1.52%) |