Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.980 | 9.500 | 9.110 | 9.180 | 3,088,100 | -0.80(-8.02%) |
Oct 30, 2003 | 10.15 | 10.20 | 9.960 | 9.980 | 1,269,900 | -0.28(-2.73%) |
Oct 29, 2003 | 10.68 | 10.68 | 10.16 | 10.26 | 1,671,900 | -0.29(-2.75%) |
Oct 28, 2003 | 9.970 | 10.57 | 9.890 | 10.55 | 3,606,500 | +1.16(+12.35%) |
Oct 27, 2003 | 9.180 | 9.430 | 9.000 | 9.390 | 893,400 | +0.37(+4.10%) |
Oct 24, 2003 | 9.070 | 9.100 | 8.800 | 9.020 | 1,544,200 | -0.25(-2.70%) |
Oct 23, 2003 | 9.150 | 9.400 | 9.110 | 9.270 | 1,693,600 | -0.46(-4.73%) |
Oct 22, 2003 | 9.830 | 9.900 | 9.660 | 9.730 | 1,076,200 | -0.21(-2.11%) |
Oct 21, 2003 | 9.960 | 10.00 | 9.810 | 9.940 | 1,366,500 | +0.36(+3.76%) |
Oct 20, 2003 | 9.350 | 9.640 | 9.260 | 9.580 | 1,329,400 | +0.41(+4.47%) |
Oct 17, 2003 | 9.300 | 9.390 | 9.100 | 9.170 | 991,800 | -0.19(-2.03%) |
Oct 16, 2003 | 9.010 | 9.390 | 9.220 | 9.360 | 736,800 | +0.35(+3.88%) |
Oct 15, 2003 | 9.080 | 9.090 | 8.930 | 9.010 | 618,700 | +0.12(+1.35%) |
Oct 14, 2003 | 9.070 | 8.970 | 8.850 | 8.890 | 631,700 | -0.18(-1.98%) |
Oct 13, 2003 | 9.130 | 9.130 | 9.050 | 9.070 | 762,500 | +0.00(+0.00%) |
Oct 10, 2003 | 9.050 | 9.140 | 9.010 | 9.070 | 972,700 | +0.06(+0.67%) |
Oct 09, 2003 | 9.000 | 9.100 | 9.000 | 9.010 | 928,800 | +0.14(+1.58%) |
Oct 08, 2003 | 8.830 | 8.880 | 8.820 | 8.870 | 810,800 | +0.11(+1.26%) |
Oct 07, 2003 | 8.850 | 8.800 | 8.450 | 8.760 | 1,013,700 | -0.09(-1.02%) |
Oct 06, 2003 | 8.910 | 8.930 | 8.750 | 8.850 | 792,900 | -0.06(-0.67%) |
Oct 03, 2003 | 8.900 | 8.970 | 8.820 | 8.910 | 1,131,600 | +0.19(+2.18%) |
Oct 02, 2003 | 8.680 | 8.800 | 8.530 | 8.720 | 1,318,300 | +0.30(+3.56%) |
Oct 01, 2003 | 8.350 | 8.450 | 8.260 | 8.420 | 863,700 | +0.13(+1.57%) |
Sep 30, 2003 | 8.230 | 8.330 | 8.160 | 8.290 | 1,158,700 | +0.16(+1.97%) |
Sep 29, 2003 | 8.100 | 8.210 | 8.120 | 8.130 | 851,300 | +0.03(+0.37%) |
Sep 26, 2003 | 7.780 | 8.170 | 7.950 | 8.100 | 1,868,800 | +0.32(+4.11%) |
Sep 25, 2003 | 7.900 | 7.940 | 7.690 | 7.780 | 1,184,400 | +0.05(+0.65%) |
Sep 24, 2003 | 7.850 | 7.890 | 7.740 | 7.730 | 2,042,800 | +0.14(+1.84%) |
Sep 23, 2003 | 7.530 | 7.600 | 7.470 | 7.590 | 1,177,400 | -0.04(-0.52%) |
Sep 22, 2003 | 7.640 | 7.800 | 7.530 | 7.630 | 1,572,800 | -0.37(-4.63%) |
Sep 19, 2003 | 8.010 | 8.090 | 7.970 | 8.000 | 1,733,300 | +0.05(+0.63%) |
Sep 18, 2003 | 7.610 | 8.040 | 7.670 | 7.950 | 2,874,800 | +0.34(+4.47%) |
Sep 17, 2003 | 7.630 | 7.750 | 7.600 | 7.610 | 1,553,000 | -0.02(-0.26%) |
Sep 16, 2003 | 7.450 | 7.630 | 7.510 | 7.630 | 1,078,800 | +0.18(+2.42%) |
Sep 15, 2003 | 7.850 | 7.850 | 7.410 | 7.450 | 1,673,600 | +0.02(+0.27%) |
Sep 12, 2003 | 7.400 | 7.800 | 7.250 | 7.430 | 5,376,200 | +0.33(+4.65%) |
Sep 11, 2003 | 7.050 | 7.130 | 7.040 | 7.100 | 315,700 | +0.07(+1.00%) |
Sep 10, 2003 | 7.200 | 7.200 | 7.020 | 7.030 | 246,400 | -0.23(-3.17%) |
Sep 09, 2003 | 7.430 | 7.430 | 7.210 | 7.260 | 226,900 | -0.22(-2.94%) |
Sep 08, 2003 | 7.450 | 7.510 | 7.450 | 7.480 | 205,700 | +0.13(+1.77%) |
Sep 05, 2003 | 7.450 | 7.460 | 7.310 | 7.350 | 306,000 | -0.16(-2.13%) |
Sep 04, 2003 | 7.440 | 7.550 | 7.430 | 7.510 | 343,700 | +0.17(+2.32%) |
Sep 03, 2003 | 7.320 | 7.360 | 7.270 | 7.340 | 563,400 | +0.10(+1.38%) |
Sep 02, 2003 | 7.180 | 7.280 | 7.130 | 7.240 | 238,900 | +0.07(+0.98%) |
Aug 29, 2003 | 7.120 | 7.190 | 7.100 | 7.170 | 212,900 | +0.00(+0.00%) |
Aug 28, 2003 | 7.250 | 7.250 | 7.070 | 7.170 | 361,700 | -0.11(-1.51%) |
Aug 27, 2003 | 7.200 | 7.300 | 7.150 | 7.280 | 270,400 | -0.20(-2.67%) |
Aug 26, 2003 | 7.250 | 7.500 | 7.240 | 7.480 | 214,000 | +0.03(+0.40%) |
Aug 25, 2003 | 7.630 | 7.650 | 7.450 | 7.450 | 192,900 | -0.35(-4.49%) |
Aug 22, 2003 | 7.620 | 7.880 | 7.620 | 7.800 | 810,200 | +0.45(+6.12%) |
Aug 21, 2003 | 7.250 | 7.350 | 7.230 | 7.350 | 423,700 | +0.13(+1.80%) |
Aug 20, 2003 | 7.200 | 7.250 | 7.190 | 7.220 | 193,500 | +0.14(+1.98%) |
Aug 19, 2003 | 7.090 | 7.130 | 7.010 | 7.080 | 110,100 | +0.07(+1.00%) |
Aug 18, 2003 | 6.900 | 7.060 | 6.860 | 7.010 | 116,800 | +0.11(+1.59%) |
Aug 15, 2003 | 6.850 | 6.920 | 6.800 | 6.900 | 27,600 | +0.03(+0.44%) |
Aug 14, 2003 | 6.750 | 6.900 | 6.750 | 6.870 | 83,600 | +0.07(+1.03%) |
Aug 13, 2003 | 6.930 | 6.930 | 6.770 | 6.800 | 69,000 | -0.06(-0.87%) |
Aug 12, 2003 | 6.880 | 6.950 | 6.820 | 6.860 | 184,200 | -0.02(-0.29%) |
Aug 11, 2003 | 6.810 | 6.910 | 6.810 | 6.880 | 206,800 | +0.17(+2.53%) |
Aug 08, 2003 | 6.680 | 6.750 | 6.560 | 6.710 | 103,500 | +0.17(+2.60%) |
Aug 07, 2003 | 6.550 | 6.560 | 6.460 | 6.540 | 170,700 | -0.09(-1.36%) |
Aug 06, 2003 | 6.650 | 6.710 | 6.600 | 6.630 | 163,500 | -0.17(-2.50%) |
Aug 05, 2003 | 6.870 | 6.900 | 6.780 | 6.800 | 105,700 | -0.17(-2.44%) |
Aug 04, 2003 | 6.860 | 6.970 | 6.850 | 6.970 | 159,700 | +0.11(+1.60%) |