Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.733 | 8.833 | 8.715 | 8.768 | 321,302 | -0.04(-0.40%) |
Oct 30, 2003 | 9.068 | 9.121 | 8.857 | 8.804 | 756,062 | -0.26(-2.92%) |
Oct 29, 2003 | 8.792 | 9.074 | 8.774 | 9.068 | 395,513 | +0.19(+2.12%) |
Oct 28, 2003 | 8.710 | 8.880 | 8.704 | 8.880 | 456,321 | +0.14(+1.62%) |
Oct 27, 2003 | 8.721 | 8.951 | 8.704 | 8.739 | 521,694 | +0.05(+0.61%) |
Oct 24, 2003 | 8.662 | 8.710 | 8.410 | 8.686 | 486,495 | +0.08(+0.96%) |
Oct 23, 2003 | 8.410 | 8.721 | 8.410 | 8.604 | 1,057,842 | +0.08(+0.90%) |
Oct 22, 2003 | 8.468 | 8.557 | 8.374 | 8.527 | 1,087,430 | +0.05(+0.62%) |
Oct 21, 2003 | 8.527 | 8.586 | 8.439 | 8.474 | 1,213,364 | -0.06(-0.69%) |
Oct 20, 2003 | 8.615 | 8.698 | 8.521 | 8.533 | 1,006,725 | -0.05(-0.62%) |
Oct 17, 2003 | 8.745 | 8.768 | 8.562 | 8.586 | 889,737 | -0.20(-2.28%) |
Oct 16, 2003 | 8.880 | 8.886 | 8.733 | 8.786 | 467,350 | -0.09(-1.06%) |
Oct 15, 2003 | 8.968 | 8.968 | 8.880 | 8.880 | 277,052 | -0.06(-0.66%) |
Oct 14, 2003 | 8.968 | 8.968 | 8.909 | 8.939 | 593,315 | -0.03(-0.33%) |
Oct 13, 2003 | 8.968 | 9.009 | 8.898 | 8.968 | 375,060 | +0.00(+0.00%) |
Oct 10, 2003 | 8.945 | 8.998 | 8.815 | 8.968 | 219,365 | +0.02(+0.26%) |
Oct 09, 2003 | 8.951 | 9.045 | 8.862 | 8.945 | 725,167 | -0.08(-0.91%) |
Oct 08, 2003 | 9.109 | 9.192 | 8.898 | 9.027 | 387,553 | -0.06(-0.71%) |
Oct 07, 2003 | 8.998 | 9.104 | 8.904 | 9.092 | 417,804 | +0.12(+1.31%) |
Oct 06, 2003 | 8.857 | 9.051 | 8.762 | 8.974 | 779,982 | +0.12(+1.40%) |
Oct 03, 2003 | 8.751 | 8.968 | 8.751 | 8.851 | 537,306 | +0.01(+0.13%) |
Oct 02, 2003 | 9.004 | 9.004 | 8.804 | 8.839 | 433,548 | -0.16(-1.76%) |
Oct 01, 2003 | 8.657 | 8.998 | 8.657 | 8.998 | 500,394 | +0.31(+3.59%) |
Sep 30, 2003 | 8.792 | 8.821 | 8.657 | 8.686 | 991,733 | -0.12(-1.40%) |
Sep 29, 2003 | 8.821 | 8.933 | 8.792 | 8.809 | 844,172 | -0.01(-0.13%) |
Sep 26, 2003 | 8.986 | 9.009 | 8.821 | 8.821 | 383,248 | -0.15(-1.64%) |
Sep 25, 2003 | 8.980 | 9.086 | 8.968 | 8.968 | 559,619 | -0.01(-0.13%) |
Sep 24, 2003 | 9.115 | 9.156 | 8.968 | 8.980 | 541,247 | -0.14(-1.48%) |
Sep 23, 2003 | 9.168 | 9.168 | 8.992 | 9.115 | 595,590 | +0.00(+0.00%) |
Sep 22, 2003 | 9.251 | 9.256 | 9.068 | 9.115 | 396,015 | -0.16(-1.77%) |
Sep 19, 2003 | 9.262 | 9.351 | 9.204 | 9.280 | 673,184 | -0.07(-0.75%) |
Sep 18, 2003 | 9.351 | 9.421 | 8.986 | 9.351 | 1,064,630 | -0.21(-2.15%) |
Sep 17, 2003 | 9.233 | 9.556 | 9.168 | 9.556 | 2,299,529 | +0.24(+2.52%) |
Sep 16, 2003 | 8.998 | 9.321 | 8.998 | 9.321 | 1,303,681 | +0.30(+3.32%) |
Sep 15, 2003 | 9.027 | 9.209 | 9.021 | 9.021 | 311,690 | -0.01(-0.07%) |
Sep 12, 2003 | 9.133 | 9.133 | 8.968 | 9.027 | 229,729 | -0.02(-0.26%) |
Sep 11, 2003 | 8.974 | 9.156 | 8.968 | 9.051 | 350,630 | +0.08(+0.92%) |
Sep 10, 2003 | 9.086 | 9.174 | 8.966 | 8.968 | 469,150 | -0.15(-1.68%) |
Sep 09, 2003 | 9.121 | 9.192 | 9.004 | 9.121 | 384,299 | +0.01(+0.13%) |
Sep 08, 2003 | 8.968 | 9.215 | 8.968 | 9.109 | 499,418 | +0.14(+1.57%) |
Sep 05, 2003 | 9.074 | 9.074 | 8.927 | 8.968 | 462,689 | -0.14(-1.49%) |
Sep 04, 2003 | 9.056 | 9.151 | 8.974 | 9.104 | 370,865 | -0.01(-0.13%) |
Sep 03, 2003 | 9.180 | 9.215 | 9.080 | 9.115 | 442,794 | -0.02(-0.19%) |
Sep 02, 2003 | 9.056 | 9.186 | 8.821 | 9.133 | 536,148 | +0.14(+1.57%) |
Aug 29, 2003 | 9.092 | 9.127 | 8.904 | 8.992 | 260,677 | -0.06(-0.65%) |
Aug 28, 2003 | 9.145 | 9.145 | 8.974 | 9.051 | 454,697 | -0.07(-0.77%) |
Aug 27, 2003 | 9.180 | 9.204 | 9.086 | 9.121 | 466,770 | -0.01(-0.13%) |
Aug 26, 2003 | 9.074 | 9.174 | 8.945 | 9.133 | 449,255 | +0.11(+1.24%) |
Aug 25, 2003 | 9.109 | 9.151 | 8.968 | 9.021 | 377,837 | -0.09(-0.97%) |
Aug 22, 2003 | 9.462 | 9.468 | 9.092 | 9.109 | 393,651 | -0.32(-3.37%) |
Aug 21, 2003 | 9.398 | 9.433 | 9.351 | 9.427 | 362,873 | +0.04(+0.38%) |
Aug 20, 2003 | 9.380 | 9.415 | 9.280 | 9.392 | 451,806 | -0.01(-0.13%) |
Aug 19, 2003 | 9.292 | 9.436 | 9.262 | 9.403 | 623,210 | +0.12(+1.27%) |
Aug 18, 2003 | 9.086 | 9.286 | 9.056 | 9.286 | 662,490 | +0.11(+1.22%) |
Aug 15, 2003 | 9.115 | 9.174 | 9.039 | 9.174 | 304,038 | +0.06(+0.65%) |
Aug 14, 2003 | 8.986 | 9.168 | 8.968 | 9.115 | 600,594 | +0.14(+1.51%) |
Aug 13, 2003 | 8.968 | 8.998 | 8.968 | 8.980 | 490,576 | -0.01(-0.07%) |
Aug 12, 2003 | 9.021 | 9.021 | 8.933 | 8.986 | 633,243 | +0.02(+0.20%) |
Aug 11, 2003 | 8.909 | 8.974 | 8.645 | 8.968 | 1,015,161 | +0.06(+0.66%) |
Aug 08, 2003 | 8.945 | 8.986 | 8.880 | 8.909 | 1,403,541 | -0.11(-1.17%) |
Aug 07, 2003 | 8.762 | 9.027 | 8.733 | 9.015 | 10,122,369 | +0.27(+3.09%) |
Aug 06, 2003 | 8.704 | 8.804 | 8.674 | 8.745 | 615,898 | +0.06(+0.68%) |
Aug 05, 2003 | 8.645 | 8.798 | 8.645 | 8.686 | 616,068 | -0.03(-0.34%) |
Aug 04, 2003 | 8.745 | 8.804 | 8.615 | 8.715 | 738,840 | -0.03(-0.34%) |