Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.818 | 8.966 | 8.762 | 8.966 | 115,189 | +0.23(+2.57%) |
Oct 30, 2003 | 8.755 | 8.804 | 8.727 | 8.741 | 183,165 | +0.02(+0.24%) |
Oct 29, 2003 | 8.579 | 8.748 | 8.551 | 8.720 | 123,579 | +0.09(+1.06%) |
Oct 28, 2003 | 8.389 | 8.628 | 8.389 | 8.628 | 153,586 | +0.11(+1.24%) |
Oct 27, 2003 | 8.614 | 8.670 | 8.410 | 8.523 | 245,595 | -0.09(-1.06%) |
Oct 24, 2003 | 8.628 | 8.663 | 8.424 | 8.614 | 227,108 | -0.05(-0.57%) |
Oct 23, 2003 | 8.895 | 8.895 | 8.544 | 8.663 | 338,600 | -0.20(-2.22%) |
Oct 22, 2003 | 9.156 | 9.156 | 8.853 | 8.860 | 260,243 | -0.33(-3.60%) |
Oct 21, 2003 | 9.106 | 9.345 | 9.106 | 9.191 | 242,893 | -0.04(-0.46%) |
Oct 20, 2003 | 9.092 | 9.324 | 9.085 | 9.233 | 368,322 | +0.16(+1.78%) |
Oct 17, 2003 | 9.113 | 9.113 | 8.895 | 9.071 | 144,484 | +0.00(+0.00%) |
Oct 16, 2003 | 9.022 | 9.099 | 8.966 | 9.071 | 72,811 | +0.11(+1.18%) |
Oct 15, 2003 | 8.952 | 9.057 | 8.825 | 8.966 | 186,009 | +0.04(+0.39%) |
Oct 14, 2003 | 8.874 | 8.945 | 8.727 | 8.930 | 109,785 | -0.03(-0.31%) |
Oct 13, 2003 | 8.790 | 8.987 | 8.769 | 8.959 | 142,920 | +0.17(+1.92%) |
Oct 10, 2003 | 8.881 | 8.881 | 8.734 | 8.790 | 159,558 | -0.11(-1.19%) |
Oct 09, 2003 | 8.790 | 8.895 | 8.762 | 8.895 | 176,766 | +0.19(+2.18%) |
Oct 08, 2003 | 8.649 | 8.748 | 8.642 | 8.705 | 164,962 | +0.04(+0.41%) |
Oct 07, 2003 | 8.523 | 8.523 | 8.523 | 8.670 | 148,608 | +0.08(+0.90%) |
Oct 06, 2003 | 8.649 | 8.691 | 8.544 | 8.593 | 88,738 | -0.05(-0.57%) |
Oct 03, 2003 | 8.607 | 8.762 | 8.586 | 8.642 | 141,782 | +0.14(+1.65%) |
Oct 02, 2003 | 8.368 | 8.523 | 8.368 | 8.502 | 176,766 | +0.06(+0.75%) |
Oct 01, 2003 | 8.361 | 8.551 | 8.361 | 8.438 | 361,069 | +0.15(+1.87%) |
Sep 30, 2003 | 8.495 | 8.509 | 8.284 | 8.284 | 350,830 | -0.25(-2.89%) |
Sep 29, 2003 | 8.495 | 8.544 | 8.284 | 8.530 | 220,993 | +0.04(+0.41%) |
Sep 26, 2003 | 8.586 | 8.635 | 8.326 | 8.495 | 202,932 | -0.02(-0.25%) |
Sep 25, 2003 | 8.790 | 8.874 | 8.516 | 8.516 | 99,688 | -0.27(-3.12%) |
Sep 24, 2003 | 9.001 | 9.008 | 8.797 | 8.790 | 154,439 | -0.29(-3.18%) |
Sep 23, 2003 | 8.938 | 9.078 | 8.860 | 9.078 | 155,577 | +0.14(+1.57%) |
Sep 22, 2003 | 9.071 | 9.106 | 8.930 | 8.938 | 107,225 | -0.31(-3.35%) |
Sep 19, 2003 | 9.233 | 9.282 | 9.141 | 9.247 | 298,070 | +0.05(+0.54%) |
Sep 18, 2003 | 9.141 | 9.282 | 9.113 | 9.198 | 469,006 | -0.17(-1.80%) |
Sep 17, 2003 | 9.352 | 9.479 | 9.282 | 9.366 | 87,743 | -0.09(-0.97%) |
Sep 16, 2003 | 9.345 | 9.458 | 9.331 | 9.458 | 158,563 | +0.14(+1.51%) |
Sep 15, 2003 | 9.317 | 9.423 | 9.275 | 9.317 | 154,581 | +0.18(+1.92%) |
Sep 12, 2003 | 9.071 | 9.317 | 9.029 | 9.141 | 144,200 | -0.07(-0.76%) |
Sep 11, 2003 | 8.966 | 9.423 | 8.966 | 9.212 | 159,132 | +0.21(+2.34%) |
Sep 10, 2003 | 9.106 | 9.148 | 9.001 | 9.001 | 143,062 | -0.04(-0.39%) |
Sep 09, 2003 | 9.359 | 9.359 | 9.036 | 9.036 | 80,206 | -0.26(-2.80%) |
Sep 08, 2003 | 9.106 | 9.345 | 9.106 | 9.296 | 158,563 | +0.25(+2.80%) |
Sep 05, 2003 | 9.247 | 9.388 | 9.001 | 9.043 | 116,042 | -0.27(-2.87%) |
Sep 04, 2003 | 9.458 | 9.458 | 9.198 | 9.310 | 133,676 | -0.10(-1.05%) |
Sep 03, 2003 | 9.669 | 9.774 | 9.198 | 9.409 | 231,232 | -0.15(-1.62%) |
Sep 02, 2003 | 9.141 | 9.648 | 9.106 | 9.563 | 207,910 | +0.47(+5.18%) |
Aug 29, 2003 | 9.212 | 9.282 | 9.001 | 9.092 | 74,091 | -0.08(-0.92%) |
Aug 28, 2003 | 9.106 | 9.212 | 8.895 | 9.177 | 87,743 | +0.14(+1.56%) |
Aug 27, 2003 | 9.141 | 9.198 | 8.938 | 9.036 | 80,774 | -0.07(-0.77%) |
Aug 26, 2003 | 9.036 | 9.198 | 8.755 | 9.106 | 89,449 | +0.12(+1.33%) |
Aug 25, 2003 | 8.966 | 9.029 | 8.818 | 8.987 | 151,737 | +0.03(+0.31%) |
Aug 22, 2003 | 9.296 | 9.310 | 8.874 | 8.959 | 119,882 | -0.27(-2.90%) |
Aug 21, 2003 | 9.127 | 9.317 | 9.015 | 9.226 | 123,579 | +0.17(+1.86%) |
Aug 20, 2003 | 9.247 | 9.247 | 9.022 | 9.057 | 109,785 | -0.26(-2.79%) |
Aug 19, 2003 | 9.036 | 9.317 | 9.015 | 9.317 | 177,619 | +0.39(+4.33%) |
Aug 18, 2003 | 9.001 | 9.036 | 8.720 | 8.930 | 211,607 | -0.13(-1.40%) |
Aug 15, 2003 | 8.825 | 9.057 | 8.790 | 9.057 | 86,463 | +0.30(+3.45%) |
Aug 14, 2003 | 8.825 | 8.888 | 8.670 | 8.755 | 317,411 | +0.00(+0.00%) |
Aug 13, 2003 | 8.938 | 8.945 | 8.755 | 8.755 | 134,387 | -0.18(-2.05%) |
Aug 12, 2003 | 8.930 | 8.973 | 8.776 | 8.938 | 138,796 | +0.08(+0.87%) |
Aug 11, 2003 | 8.649 | 8.867 | 8.579 | 8.860 | 148,466 | +0.27(+3.19%) |
Aug 08, 2003 | 8.755 | 8.755 | 8.502 | 8.586 | 136,094 | -0.10(-1.13%) |
Aug 07, 2003 | 8.614 | 8.776 | 8.445 | 8.684 | 150,030 | +0.01(+0.08%) |
Aug 06, 2003 | 8.670 | 8.825 | 8.403 | 8.677 | 167,096 | +0.01(+0.08%) |
Aug 05, 2003 | 8.790 | 8.825 | 8.628 | 8.670 | 155,577 | -0.18(-2.07%) |
Aug 04, 2003 | 8.790 | 8.930 | 8.572 | 8.853 | 319,544 | +0.06(+0.72%) |