Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.480 | 8.630 | 8.404 | 8.500 | 262,546 | +0.11(+1.31%) |
Oct 30, 2003 | 8.380 | 8.700 | 8.390 | 8.390 | 178,176 | +0.01(+0.12%) |
Oct 29, 2003 | 8.250 | 8.600 | 8.210 | 8.380 | 148,058 | -0.03(-0.36%) |
Oct 28, 2003 | 8.350 | 8.470 | 8.110 | 8.410 | 221,995 | +0.24(+2.94%) |
Oct 27, 2003 | 7.920 | 8.300 | 7.920 | 8.170 | 201,300 | +0.17(+2.12%) |
Oct 24, 2003 | 7.960 | 8.090 | 7.820 | 8.000 | 312,500 | -0.04(-0.45%) |
Oct 23, 2003 | 8.000 | 8.530 | 7.870 | 8.036 | 315,800 | -0.06(-0.79%) |
Oct 22, 2003 | 8.230 | 8.250 | 7.823 | 8.100 | 297,800 | -0.23(-2.76%) |
Oct 21, 2003 | 7.950 | 8.390 | 7.930 | 8.330 | 381,663 | +0.40(+5.04%) |
Oct 20, 2003 | 8.160 | 8.450 | 7.780 | 7.930 | 420,447 | -0.38(-4.57%) |
Oct 17, 2003 | 8.590 | 8.610 | 8.110 | 8.310 | 355,621 | -0.14(-1.66%) |
Oct 16, 2003 | 8.250 | 8.690 | 8.060 | 8.450 | 147,671 | +0.20(+2.42%) |
Oct 15, 2003 | 8.740 | 8.930 | 8.200 | 8.250 | 431,457 | -0.52(-5.93%) |
Oct 14, 2003 | 8.500 | 8.770 | 8.399 | 8.770 | 219,017 | +0.22(+2.57%) |
Oct 13, 2003 | 7.920 | 8.570 | 7.860 | 8.550 | 403,334 | +0.53(+6.61%) |
Oct 10, 2003 | 7.860 | 8.050 | 7.680 | 8.020 | 204,101 | +0.06(+0.75%) |
Oct 09, 2003 | 8.010 | 8.270 | 7.700 | 7.960 | 197,412 | -0.04(-0.50%) |
Oct 08, 2003 | 8.040 | 8.130 | 7.850 | 8.000 | 99,244 | -0.08(-0.99%) |
Oct 07, 2003 | 7.800 | 8.150 | 7.790 | 8.080 | 81,108 | +0.13(+1.64%) |
Oct 06, 2003 | 8.040 | 8.040 | 7.750 | 7.950 | 80,727 | +0.02(+0.25%) |
Oct 03, 2003 | 8.050 | 8.230 | 7.800 | 7.930 | 185,091 | -0.02(-0.25%) |
Oct 02, 2003 | 7.380 | 8.070 | 7.380 | 7.950 | 251,296 | +0.55(+7.43%) |
Oct 01, 2003 | 7.490 | 7.600 | 7.250 | 7.400 | 234,050 | +0.02(+0.27%) |
Sep 30, 2003 | 7.380 | 7.560 | 7.140 | 7.380 | 200,009 | -0.03(-0.40%) |
Sep 29, 2003 | 7.100 | 7.750 | 6.710 | 7.410 | 481,970 | +0.14(+1.93%) |
Sep 26, 2003 | 7.460 | 7.600 | 7.250 | 7.270 | 223,915 | -0.32(-4.22%) |
Sep 25, 2003 | 7.860 | 8.000 | 7.150 | 7.590 | 510,869 | -0.38(-4.77%) |
Sep 24, 2003 | 8.580 | 8.631 | 7.870 | 7.970 | 393,173 | -0.61(-7.11%) |
Sep 23, 2003 | 8.590 | 8.670 | 8.340 | 8.580 | 168,270 | +0.01(+0.12%) |
Sep 22, 2003 | 8.710 | 8.776 | 8.290 | 8.570 | 237,792 | -0.35(-3.92%) |
Sep 19, 2003 | 8.940 | 9.000 | 8.710 | 8.920 | 249,949 | -0.02(-0.22%) |
Sep 18, 2003 | 9.040 | 9.250 | 8.900 | 8.940 | 349,793 | -0.06(-0.67%) |
Sep 17, 2003 | 8.780 | 9.050 | 8.690 | 9.000 | 169,157 | +0.21(+2.40%) |
Sep 16, 2003 | 8.670 | 8.860 | 8.450 | 8.789 | 251,339 | +0.09(+1.02%) |
Sep 15, 2003 | 8.680 | 8.910 | 8.580 | 8.700 | 194,600 | +0.06(+0.69%) |
Sep 12, 2003 | 8.700 | 8.940 | 8.250 | 8.640 | 308,200 | -0.26(-2.92%) |
Sep 11, 2003 | 8.510 | 8.910 | 8.380 | 8.900 | 228,500 | +0.35(+4.09%) |
Sep 10, 2003 | 9.190 | 9.190 | 8.430 | 8.550 | 294,700 | -0.58(-6.35%) |
Sep 09, 2003 | 9.600 | 9.700 | 8.940 | 9.130 | 456,100 | -0.37(-3.89%) |
Sep 08, 2003 | 8.990 | 9.670 | 8.980 | 9.500 | 525,300 | +0.55(+6.15%) |
Sep 05, 2003 | 8.880 | 9.270 | 8.800 | 8.950 | 375,500 | +0.07(+0.79%) |
Sep 04, 2003 | 8.540 | 8.980 | 8.510 | 8.880 | 469,900 | +0.21(+2.42%) |
Sep 03, 2003 | 8.830 | 8.900 | 8.480 | 8.670 | 401,000 | -0.23(-2.58%) |
Sep 02, 2003 | 8.940 | 9.000 | 8.360 | 8.900 | 674,800 | +0.08(+0.91%) |
Aug 29, 2003 | 8.500 | 9.460 | 8.480 | 8.820 | 1,199,500 | +0.42(+5.00%) |
Aug 28, 2003 | 7.950 | 8.490 | 7.850 | 8.400 | 587,900 | +0.60(+7.69%) |
Aug 27, 2003 | 7.390 | 7.930 | 7.390 | 7.800 | 293,700 | +0.39(+5.26%) |
Aug 26, 2003 | 7.170 | 7.540 | 7.130 | 7.410 | 195,200 | +0.14(+1.93%) |
Aug 25, 2003 | 7.250 | 7.340 | 7.080 | 7.270 | 125,900 | +0.05(+0.69%) |
Aug 22, 2003 | 7.530 | 7.730 | 7.160 | 7.220 | 263,000 | -0.32(-4.24%) |
Aug 21, 2003 | 7.420 | 7.700 | 7.320 | 7.540 | 500,500 | +0.12(+1.62%) |
Aug 20, 2003 | 7.100 | 7.510 | 7.050 | 7.420 | 604,100 | +0.30(+4.21%) |
Aug 19, 2003 | 6.610 | 7.310 | 6.500 | 7.120 | 745,000 | +0.50(+7.55%) |
Aug 18, 2003 | 6.250 | 6.650 | 6.040 | 6.620 | 213,400 | +0.37(+5.92%) |
Aug 15, 2003 | 6.090 | 6.490 | 6.090 | 6.250 | 159,900 | +0.13(+2.12%) |
Aug 14, 2003 | 5.800 | 6.120 | 5.650 | 6.120 | 155,400 | +0.30(+5.15%) |
Aug 13, 2003 | 6.030 | 6.130 | 5.760 | 5.820 | 108,400 | -0.31(-5.06%) |
Aug 12, 2003 | 5.640 | 6.130 | 5.640 | 6.130 | 109,600 | +0.39(+6.79%) |
Aug 11, 2003 | 5.470 | 5.750 | 5.360 | 5.740 | 91,100 | +0.27(+4.94%) |
Aug 08, 2003 | 5.850 | 5.900 | 5.440 | 5.470 | 156,100 | -0.34(-5.87%) |
Aug 07, 2003 | 5.580 | 5.860 | 5.580 | 5.811 | 147,800 | +0.19(+3.40%) |
Aug 06, 2003 | 5.900 | 6.080 | 5.590 | 5.620 | 209,700 | -0.11(-1.92%) |
Aug 05, 2003 | 6.010 | 6.090 | 5.700 | 5.730 | 174,900 | -0.31(-5.13%) |
Aug 04, 2003 | 6.130 | 6.350 | 5.700 | 6.040 | 289,900 | -0.28(-4.43%) |