Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.228 | 9.379 | 9.201 | 9.285 | 345,781 | +0.06(+0.66%) |
Oct 30, 2003 | 9.241 | 9.241 | 9.241 | 9.224 | 224,496 | -0.02(-0.20%) |
Oct 29, 2003 | 9.016 | 9.243 | 9.016 | 9.243 | 165,169 | +0.23(+2.50%) |
Oct 28, 2003 | 8.918 | 9.022 | 8.918 | 9.018 | 195,525 | +0.03(+0.29%) |
Oct 27, 2003 | 8.958 | 9.022 | 8.901 | 8.992 | 285,772 | +0.08(+0.94%) |
Oct 24, 2003 | 9.052 | 9.079 | 8.855 | 8.908 | 156,236 | -0.16(-1.81%) |
Oct 23, 2003 | 8.940 | 9.126 | 8.933 | 9.073 | 186,637 | +0.11(+1.27%) |
Oct 22, 2003 | 8.897 | 9.158 | 8.889 | 8.959 | 347,103 | -0.02(-0.25%) |
Oct 21, 2003 | 8.895 | 8.984 | 8.895 | 8.982 | 124,777 | +0.09(+0.98%) |
Oct 20, 2003 | 8.978 | 9.027 | 8.895 | 8.895 | 132,444 | -0.12(-1.28%) |
Oct 17, 2003 | 8.956 | 9.116 | 8.942 | 9.010 | 231,430 | +0.06(+0.68%) |
Oct 16, 2003 | 9.135 | 9.249 | 8.888 | 8.950 | 310,138 | -0.14(-1.56%) |
Oct 15, 2003 | 9.126 | 9.177 | 9.041 | 9.092 | 502,042 | -0.03(-0.33%) |
Oct 14, 2003 | 9.088 | 9.162 | 9.022 | 9.122 | 510,060 | +0.05(+0.50%) |
Oct 13, 2003 | 8.801 | 9.114 | 8.801 | 9.077 | 323,811 | +0.29(+3.29%) |
Oct 10, 2003 | 8.757 | 8.833 | 8.681 | 8.787 | 209,124 | -0.01(-0.06%) |
Oct 09, 2003 | 8.695 | 8.920 | 8.663 | 8.793 | 417,344 | +0.19(+2.15%) |
Oct 08, 2003 | 8.662 | 8.700 | 8.596 | 8.608 | 274,679 | -0.05(-0.61%) |
Oct 07, 2003 | 8.326 | 8.683 | 8.326 | 8.661 | 335,154 | +0.13(+1.55%) |
Oct 06, 2003 | 8.434 | 8.530 | 8.400 | 8.528 | 367,282 | +0.07(+0.87%) |
Oct 03, 2003 | 8.432 | 8.464 | 8.369 | 8.454 | 381,705 | +0.10(+1.15%) |
Oct 02, 2003 | 8.313 | 8.426 | 8.284 | 8.358 | 508,280 | +0.04(+0.43%) |
Oct 01, 2003 | 8.114 | 8.350 | 8.059 | 8.322 | 503,469 | +0.24(+2.92%) |
Sep 30, 2003 | 8.003 | 8.131 | 7.959 | 8.086 | 533,865 | +0.09(+1.09%) |
Sep 29, 2003 | 7.857 | 8.063 | 7.774 | 7.999 | 496,609 | +0.10(+1.29%) |
Sep 26, 2003 | 7.840 | 7.999 | 7.832 | 7.896 | 286,848 | +0.01(+0.14%) |
Sep 25, 2003 | 8.218 | 8.218 | 7.847 | 7.885 | 612,597 | -0.28(-3.43%) |
Sep 24, 2003 | 8.227 | 8.333 | 8.165 | 8.165 | 438,749 | -0.08(-0.99%) |
Sep 23, 2003 | 8.333 | 8.352 | 8.235 | 8.246 | 560,708 | -0.15(-1.74%) |
Sep 22, 2003 | 8.422 | 8.456 | 8.341 | 8.392 | 165,753 | -0.10(-1.14%) |
Sep 19, 2003 | 8.479 | 8.516 | 8.420 | 8.488 | 273,527 | +0.02(+0.22%) |
Sep 18, 2003 | 8.401 | 8.515 | 8.347 | 8.470 | 609,570 | +0.12(+1.40%) |
Sep 17, 2003 | 8.409 | 8.496 | 8.328 | 8.352 | 206,810 | -0.07(-0.85%) |
Sep 16, 2003 | 8.549 | 8.568 | 8.314 | 8.424 | 581,466 | -0.11(-1.33%) |
Sep 15, 2003 | 8.545 | 8.621 | 8.428 | 8.538 | 180,821 | -0.04(-0.46%) |
Sep 12, 2003 | 8.574 | 8.621 | 8.451 | 8.577 | 232,900 | +0.05(+0.55%) |
Sep 11, 2003 | 8.390 | 8.585 | 8.381 | 8.530 | 241,888 | +0.17(+2.04%) |
Sep 10, 2003 | 8.456 | 8.517 | 8.354 | 8.360 | 194,568 | -0.11(-1.32%) |
Sep 09, 2003 | 8.473 | 8.521 | 8.454 | 8.471 | 204,878 | -0.03(-0.36%) |
Sep 08, 2003 | 8.345 | 8.530 | 8.345 | 8.502 | 332,299 | +0.15(+1.84%) |
Sep 05, 2003 | 8.454 | 8.521 | 8.348 | 8.348 | 184,787 | -0.16(-1.87%) |
Sep 04, 2003 | 8.415 | 8.526 | 8.415 | 8.507 | 129,800 | +0.04(+0.47%) |
Sep 03, 2003 | 8.530 | 8.540 | 8.466 | 8.468 | 208,843 | -0.03(-0.40%) |
Sep 02, 2003 | 8.422 | 8.521 | 8.307 | 8.502 | 474,260 | +0.12(+1.40%) |
Aug 29, 2003 | 8.284 | 8.417 | 8.284 | 8.384 | 95,169 | +0.05(+0.64%) |
Aug 28, 2003 | 8.299 | 8.377 | 8.214 | 8.331 | 135,880 | +0.09(+1.06%) |
Aug 27, 2003 | 8.290 | 8.290 | 8.220 | 8.244 | 164,960 | +0.01(+0.07%) |
Aug 26, 2003 | 8.254 | 8.282 | 8.218 | 8.239 | 470,030 | -0.02(-0.18%) |
Aug 25, 2003 | 8.244 | 8.254 | 8.150 | 8.254 | 509,156 | +0.10(+1.28%) |
Aug 22, 2003 | 8.511 | 8.511 | 8.150 | 8.150 | 389,136 | -0.32(-3.82%) |
Aug 21, 2003 | 8.471 | 8.511 | 8.426 | 8.473 | 223,383 | -0.01(-0.09%) |
Aug 20, 2003 | 8.426 | 8.511 | 8.422 | 8.481 | 356,885 | -0.02(-0.24%) |
Aug 19, 2003 | 8.360 | 8.502 | 8.327 | 8.502 | 491,443 | +0.18(+2.21%) |
Aug 18, 2003 | 8.010 | 8.369 | 7.953 | 8.318 | 445,974 | +0.35(+4.44%) |
Aug 15, 2003 | 7.987 | 8.091 | 7.965 | 7.965 | 143,018 | -0.05(-0.68%) |
Aug 14, 2003 | 8.029 | 8.029 | 7.961 | 8.019 | 159,673 | +0.01(+0.12%) |
Aug 13, 2003 | 7.927 | 8.057 | 7.927 | 8.010 | 589,256 | +0.01(+0.12%) |
Aug 12, 2003 | 7.940 | 8.038 | 7.925 | 8.000 | 339,437 | +0.05(+0.64%) |
Aug 11, 2003 | 7.997 | 8.076 | 7.915 | 7.949 | 235,015 | -0.02(-0.24%) |
Aug 08, 2003 | 7.817 | 7.991 | 7.794 | 7.968 | 310,093 | +0.18(+2.26%) |
Aug 07, 2003 | 7.792 | 7.857 | 7.755 | 7.792 | 166,810 | -0.03(-0.43%) |
Aug 06, 2003 | 7.811 | 7.859 | 7.751 | 7.826 | 322,253 | +0.05(+0.58%) |
Aug 05, 2003 | 7.796 | 7.908 | 7.779 | 7.781 | 297,668 | -0.03(-0.34%) |
Aug 04, 2003 | 7.883 | 7.900 | 7.777 | 7.808 | 518,672 | -0.08(-1.03%) |