Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.235 | 7.630 | 7.135 | 7.201 | 36,980,200 | -1.82(-20.20%) |
Oct 30, 2003 | 8.797 | 9.057 | 8.772 | 9.023 | 5,533,346 | +0.23(+2.58%) |
Oct 29, 2003 | 8.688 | 8.864 | 8.503 | 8.797 | 5,160,893 | +0.24(+2.85%) |
Oct 28, 2003 | 8.948 | 8.981 | 8.469 | 8.553 | 11,113,192 | -0.42(-4.68%) |
Oct 27, 2003 | 8.654 | 8.973 | 8.629 | 8.973 | 3,549,983 | +0.48(+5.63%) |
Oct 24, 2003 | 8.579 | 8.763 | 8.436 | 8.495 | 4,251,092 | -0.19(-2.23%) |
Oct 23, 2003 | 8.889 | 8.923 | 8.570 | 8.688 | 5,309,487 | -0.54(-5.90%) |
Oct 22, 2003 | 9.418 | 9.435 | 8.939 | 9.233 | 5,031,665 | -0.18(-1.87%) |
Oct 21, 2003 | 9.107 | 9.443 | 9.057 | 9.409 | 4,597,453 | +0.43(+4.77%) |
Oct 20, 2003 | 8.713 | 9.024 | 8.646 | 8.981 | 3,332,567 | +0.31(+3.58%) |
Oct 17, 2003 | 9.023 | 9.191 | 8.629 | 8.671 | 3,143,522 | -0.35(-3.91%) |
Oct 16, 2003 | 8.781 | 8.872 | 8.570 | 9.023 | 3,280,677 | +0.24(+2.76%) |
Oct 15, 2003 | 9.023 | 9.040 | 8.755 | 8.781 | 5,063,836 | -0.08(-0.94%) |
Oct 14, 2003 | 9.015 | 9.065 | 8.637 | 8.864 | 7,331,502 | -0.21(-2.31%) |
Oct 13, 2003 | 9.074 | 9.174 | 9.015 | 9.074 | 3,687,481 | +0.22(+2.46%) |
Oct 10, 2003 | 8.948 | 8.990 | 8.780 | 8.855 | 1,913,729 | +0.04(+0.48%) |
Oct 09, 2003 | 9.191 | 9.225 | 8.797 | 8.814 | 4,962,590 | -0.08(-0.94%) |
Oct 08, 2003 | 9.124 | 9.166 | 8.814 | 8.897 | 4,397,631 | -0.03(-0.38%) |
Oct 07, 2003 | 8.318 | 8.973 | 8.310 | 8.931 | 3,372,704 | +0.45(+5.35%) |
Oct 06, 2003 | 8.327 | 8.562 | 8.125 | 8.478 | 3,137,035 | +0.22(+2.64%) |
Oct 03, 2003 | 8.226 | 8.553 | 8.192 | 8.260 | 5,081,880 | +0.25(+3.14%) |
Oct 02, 2003 | 8.025 | 8.234 | 7.899 | 8.008 | 3,015,958 | +0.03(+0.32%) |
Oct 01, 2003 | 7.840 | 7.991 | 7.655 | 7.983 | 3,416,585 | +0.34(+4.51%) |
Sep 30, 2003 | 7.873 | 7.974 | 7.580 | 7.638 | 4,415,875 | -0.25(-3.19%) |
Sep 29, 2003 | 7.722 | 7.890 | 7.596 | 7.890 | 4,347,430 | +0.39(+5.26%) |
Sep 26, 2003 | 7.504 | 7.865 | 7.336 | 7.496 | 5,026,407 | -0.14(-1.86%) |
Sep 25, 2003 | 7.823 | 8.075 | 7.588 | 7.638 | 3,834,938 | -0.13(-1.63%) |
Sep 24, 2003 | 8.394 | 8.553 | 7.697 | 7.764 | 7,685,681 | -0.66(-7.87%) |
Sep 23, 2003 | 8.469 | 8.595 | 8.325 | 8.427 | 3,604,973 | -0.07(-0.87%) |
Sep 22, 2003 | 8.444 | 8.709 | 8.310 | 8.501 | 4,114,084 | -0.17(-1.96%) |
Sep 19, 2003 | 8.914 | 8.939 | 8.427 | 8.671 | 5,642,773 | -0.28(-3.10%) |
Sep 18, 2003 | 8.897 | 9.099 | 8.604 | 8.948 | 4,020,146 | +0.02(+0.19%) |
Sep 17, 2003 | 8.730 | 8.981 | 8.730 | 8.931 | 3,040,672 | +0.18(+2.01%) |
Sep 16, 2003 | 8.629 | 8.763 | 8.469 | 8.755 | 3,944,296 | +0.31(+3.68%) |
Sep 15, 2003 | 8.948 | 9.057 | 8.436 | 8.444 | 6,566,957 | -0.86(-9.29%) |
Sep 12, 2003 | 9.107 | 9.309 | 8.914 | 9.309 | 2,595,950 | +0.08(+0.82%) |
Sep 11, 2003 | 8.906 | 9.401 | 8.881 | 9.233 | 4,784,221 | +0.45(+5.16%) |
Sep 10, 2003 | 9.477 | 9.502 | 8.688 | 8.780 | 6,306,647 | -0.86(-8.88%) |
Sep 09, 2003 | 9.695 | 9.796 | 9.376 | 9.636 | 11,643,298 | -0.54(-5.28%) |
Sep 08, 2003 | 9.720 | 10.31 | 9.653 | 10.17 | 6,849,902 | +0.85(+9.09%) |
Sep 05, 2003 | 9.258 | 9.552 | 9.200 | 9.326 | 2,923,810 | -0.04(-0.45%) |
Sep 04, 2003 | 9.309 | 9.435 | 9.158 | 9.368 | 3,630,757 | +0.02(+0.18%) |
Sep 03, 2003 | 9.351 | 9.561 | 9.267 | 9.351 | 3,360,201 | -0.01(-0.09%) |
Sep 02, 2003 | 9.477 | 9.603 | 9.158 | 9.359 | 2,933,102 | -0.18(-1.85%) |
Aug 29, 2003 | 9.443 | 9.586 | 9.292 | 9.535 | 1,243,292 | +0.08(+0.80%) |
Aug 28, 2003 | 9.468 | 9.502 | 9.124 | 9.460 | 1,890,910 | +0.20(+2.18%) |
Aug 27, 2003 | 8.990 | 9.284 | 8.814 | 9.258 | 2,607,864 | +0.26(+2.89%) |
Aug 26, 2003 | 8.772 | 9.023 | 8.637 | 8.998 | 2,718,421 | +0.20(+2.29%) |
Aug 25, 2003 | 8.990 | 9.032 | 8.671 | 8.797 | 2,001,705 | -0.26(-2.87%) |
Aug 22, 2003 | 9.443 | 9.477 | 9.015 | 9.057 | 2,904,152 | -0.24(-2.53%) |
Aug 21, 2003 | 9.023 | 9.376 | 9.007 | 9.292 | 4,866,305 | +0.34(+3.85%) |
Aug 20, 2003 | 9.091 | 9.133 | 8.805 | 8.948 | 3,968,742 | -0.19(-2.11%) |
Aug 19, 2003 | 8.763 | 9.292 | 8.755 | 9.141 | 5,131,738 | +0.42(+4.81%) |
Aug 18, 2003 | 8.268 | 8.738 | 8.209 | 8.721 | 4,430,152 | +0.49(+5.91%) |
Aug 15, 2003 | 8.083 | 8.397 | 8.058 | 8.234 | 1,527,905 | +0.14(+1.69%) |
Aug 14, 2003 | 8.385 | 8.436 | 8.083 | 8.098 | 3,969,100 | -0.08(-0.95%) |
Aug 13, 2003 | 7.815 | 8.394 | 7.815 | 8.176 | 7,971,558 | +0.30(+3.84%) |
Aug 12, 2003 | 7.387 | 7.873 | 7.328 | 7.873 | 6,052,651 | +0.33(+4.34%) |
Aug 11, 2003 | 7.345 | 7.588 | 7.336 | 7.546 | 2,716,753 | +0.20(+2.74%) |
Aug 08, 2003 | 7.429 | 7.613 | 7.328 | 7.345 | 2,734,504 | -0.07(-0.91%) |
Aug 07, 2003 | 7.210 | 7.619 | 7.202 | 7.412 | 3,682,938 | +0.07(+0.91%) |
Aug 06, 2003 | 6.975 | 7.580 | 6.967 | 7.345 | 3,766,570 | +0.37(+5.29%) |
Aug 05, 2003 | 7.286 | 7.439 | 6.975 | 6.975 | 2,194,227 | -0.38(-5.14%) |
Aug 04, 2003 | 7.454 | 7.512 | 7.219 | 7.353 | 2,308,716 | -0.12(-1.57%) |