Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.336 | 7.736 | 7.234 | 7.301 | 36,473,764 | -1.85(-20.20%) |
Oct 30, 2003 | 8.919 | 9.183 | 8.893 | 9.149 | 5,457,568 | +0.23(+2.58%) |
Oct 29, 2003 | 8.808 | 8.987 | 8.621 | 8.919 | 5,090,215 | +0.25(+2.85%) |
Oct 28, 2003 | 9.072 | 9.106 | 8.587 | 8.672 | 10,961,000 | -0.43(-4.68%) |
Oct 27, 2003 | 8.774 | 9.098 | 8.749 | 9.098 | 3,501,367 | +0.49(+5.63%) |
Oct 24, 2003 | 8.698 | 8.885 | 8.553 | 8.613 | 4,192,874 | -0.20(-2.23%) |
Oct 23, 2003 | 9.012 | 9.047 | 8.689 | 8.809 | 5,236,775 | -0.55(-5.90%) |
Oct 22, 2003 | 9.549 | 9.566 | 9.064 | 9.361 | 4,962,757 | -0.18(-1.87%) |
Oct 21, 2003 | 9.234 | 9.574 | 9.183 | 9.540 | 4,534,492 | +0.43(+4.77%) |
Oct 20, 2003 | 8.834 | 9.149 | 8.766 | 9.106 | 3,286,928 | +0.31(+3.58%) |
Oct 17, 2003 | 9.149 | 9.319 | 8.749 | 8.791 | 3,100,472 | -0.36(-3.91%) |
Oct 16, 2003 | 8.903 | 8.995 | 8.689 | 9.149 | 3,235,749 | +0.25(+2.76%) |
Oct 15, 2003 | 9.149 | 9.166 | 8.876 | 8.903 | 4,994,488 | -0.08(-0.94%) |
Oct 14, 2003 | 9.140 | 9.191 | 8.757 | 8.987 | 7,231,099 | -0.21(-2.31%) |
Oct 13, 2003 | 9.200 | 9.302 | 9.140 | 9.200 | 3,636,982 | +0.22(+2.46%) |
Oct 10, 2003 | 9.072 | 9.115 | 8.902 | 8.978 | 1,887,521 | +0.04(+0.48%) |
Oct 09, 2003 | 9.319 | 9.353 | 8.919 | 8.936 | 4,894,629 | -0.09(-0.94%) |
Oct 08, 2003 | 9.251 | 9.293 | 8.936 | 9.021 | 4,337,406 | -0.03(-0.38%) |
Oct 07, 2003 | 8.434 | 9.098 | 8.425 | 9.055 | 3,326,516 | +0.46(+5.35%) |
Oct 06, 2003 | 8.442 | 8.681 | 8.238 | 8.595 | 3,094,074 | +0.22(+2.64%) |
Oct 03, 2003 | 8.340 | 8.672 | 8.306 | 8.374 | 5,012,285 | +0.26(+3.14%) |
Oct 02, 2003 | 8.136 | 8.349 | 8.008 | 8.119 | 2,974,655 | +0.03(+0.32%) |
Oct 01, 2003 | 7.949 | 8.102 | 7.761 | 8.093 | 3,369,796 | +0.35(+4.51%) |
Sep 30, 2003 | 7.983 | 8.085 | 7.685 | 7.744 | 4,355,401 | -0.26(-3.19%) |
Sep 29, 2003 | 7.830 | 8.000 | 7.702 | 8.000 | 4,287,893 | +0.40(+5.26%) |
Sep 26, 2003 | 7.608 | 7.974 | 7.438 | 7.600 | 4,957,572 | -0.14(-1.86%) |
Sep 25, 2003 | 7.932 | 8.187 | 7.693 | 7.744 | 3,782,420 | -0.13(-1.63%) |
Sep 24, 2003 | 8.510 | 8.672 | 7.804 | 7.872 | 7,580,427 | -0.67(-7.87%) |
Sep 23, 2003 | 8.587 | 8.715 | 8.441 | 8.544 | 3,555,604 | -0.07(-0.87%) |
Sep 22, 2003 | 8.561 | 8.830 | 8.425 | 8.619 | 4,057,742 | -0.17(-1.96%) |
Sep 19, 2003 | 9.038 | 9.064 | 8.544 | 8.791 | 5,565,497 | -0.28(-3.10%) |
Sep 18, 2003 | 9.021 | 9.225 | 8.723 | 9.072 | 3,965,091 | +0.02(+0.19%) |
Sep 17, 2003 | 8.851 | 9.106 | 8.851 | 9.055 | 2,999,030 | +0.18(+2.01%) |
Sep 16, 2003 | 8.749 | 8.885 | 8.587 | 8.876 | 3,890,280 | +0.31(+3.68%) |
Sep 15, 2003 | 9.072 | 9.183 | 8.553 | 8.561 | 6,477,024 | -0.88(-9.29%) |
Sep 12, 2003 | 9.234 | 9.438 | 9.038 | 9.438 | 2,560,399 | +0.08(+0.82%) |
Sep 11, 2003 | 9.030 | 9.532 | 9.004 | 9.361 | 4,718,702 | +0.46(+5.16%) |
Sep 10, 2003 | 9.608 | 9.634 | 8.808 | 8.902 | 6,220,279 | -0.87(-8.89%) |
Sep 09, 2003 | 9.829 | 9.932 | 9.506 | 9.770 | 11,483,845 | -0.54(-5.28%) |
Sep 08, 2003 | 9.855 | 10.45 | 9.787 | 10.31 | 6,756,094 | +0.86(+9.09%) |
Sep 05, 2003 | 9.387 | 9.685 | 9.327 | 9.455 | 2,883,769 | -0.04(-0.45%) |
Sep 04, 2003 | 9.438 | 9.566 | 9.285 | 9.498 | 3,581,034 | +0.02(+0.18%) |
Sep 03, 2003 | 9.481 | 9.693 | 9.395 | 9.481 | 3,314,184 | -0.01(-0.09%) |
Sep 02, 2003 | 9.608 | 9.736 | 9.285 | 9.489 | 2,892,934 | -0.18(-1.85%) |
Aug 29, 2003 | 9.574 | 9.719 | 9.421 | 9.668 | 1,226,265 | +0.08(+0.80%) |
Aug 28, 2003 | 9.600 | 9.634 | 9.251 | 9.591 | 1,865,014 | +0.20(+2.18%) |
Aug 27, 2003 | 9.115 | 9.412 | 8.936 | 9.387 | 2,572,150 | +0.26(+2.89%) |
Aug 26, 2003 | 8.893 | 9.149 | 8.757 | 9.123 | 2,681,193 | +0.20(+2.29%) |
Aug 25, 2003 | 9.115 | 9.157 | 8.791 | 8.919 | 1,974,292 | -0.26(-2.87%) |
Aug 22, 2003 | 9.574 | 9.608 | 9.140 | 9.183 | 2,864,381 | -0.24(-2.53%) |
Aug 21, 2003 | 9.149 | 9.506 | 9.132 | 9.421 | 4,799,662 | +0.35(+3.85%) |
Aug 20, 2003 | 9.217 | 9.259 | 8.927 | 9.072 | 3,914,391 | -0.20(-2.11%) |
Aug 19, 2003 | 8.885 | 9.421 | 8.876 | 9.268 | 5,061,460 | +0.43(+4.81%) |
Aug 18, 2003 | 8.383 | 8.859 | 8.323 | 8.842 | 4,369,482 | +0.49(+5.91%) |
Aug 15, 2003 | 8.196 | 8.514 | 8.170 | 8.349 | 1,506,981 | +0.14(+1.69%) |
Aug 14, 2003 | 8.502 | 8.553 | 8.196 | 8.210 | 3,914,744 | -0.08(-0.95%) |
Aug 13, 2003 | 7.923 | 8.510 | 7.923 | 8.289 | 7,862,389 | +0.31(+3.84%) |
Aug 12, 2003 | 7.489 | 7.983 | 7.430 | 7.983 | 5,969,761 | +0.33(+4.34%) |
Aug 11, 2003 | 7.447 | 7.693 | 7.438 | 7.651 | 2,679,548 | +0.20(+2.74%) |
Aug 08, 2003 | 7.532 | 7.719 | 7.430 | 7.447 | 2,697,056 | -0.07(-0.91%) |
Aug 07, 2003 | 7.310 | 7.725 | 7.302 | 7.515 | 3,632,501 | +0.07(+0.91%) |
Aug 06, 2003 | 7.072 | 7.685 | 7.064 | 7.447 | 3,714,988 | +0.37(+5.29%) |
Aug 05, 2003 | 7.387 | 7.542 | 7.072 | 7.072 | 2,164,178 | -0.38(-5.14%) |
Aug 04, 2003 | 7.557 | 7.617 | 7.319 | 7.455 | 2,277,099 | -0.12(-1.57%) |