Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.233 | 7.628 | 7.133 | 7.199 | 36,991,740 | -1.82(-20.20%) |
Oct 30, 2003 | 8.794 | 9.054 | 8.769 | 9.021 | 5,535,072 | +0.23(+2.58%) |
Oct 29, 2003 | 8.685 | 8.861 | 8.500 | 8.794 | 5,162,503 | +0.24(+2.85%) |
Oct 28, 2003 | 8.945 | 8.979 | 8.467 | 8.551 | 11,116,660 | -0.42(-4.68%) |
Oct 27, 2003 | 8.651 | 8.970 | 8.626 | 8.970 | 3,551,091 | +0.48(+5.63%) |
Oct 24, 2003 | 8.576 | 8.760 | 8.433 | 8.492 | 4,252,419 | -0.19(-2.23%) |
Oct 23, 2003 | 8.886 | 8.920 | 8.567 | 8.686 | 5,311,144 | -0.54(-5.90%) |
Oct 22, 2003 | 9.415 | 9.432 | 8.937 | 9.230 | 5,033,235 | -0.18(-1.87%) |
Oct 21, 2003 | 9.104 | 9.440 | 9.054 | 9.407 | 4,598,888 | +0.43(+4.77%) |
Oct 20, 2003 | 8.710 | 9.021 | 8.643 | 8.979 | 3,333,606 | +0.31(+3.58%) |
Oct 17, 2003 | 9.021 | 9.188 | 8.626 | 8.668 | 3,144,503 | -0.35(-3.91%) |
Oct 16, 2003 | 8.778 | 8.870 | 8.567 | 9.021 | 3,281,701 | +0.24(+2.76%) |
Oct 15, 2003 | 9.021 | 9.037 | 8.752 | 8.778 | 5,065,416 | -0.08(-0.94%) |
Oct 14, 2003 | 9.012 | 9.063 | 8.635 | 8.861 | 7,333,790 | -0.21(-2.31%) |
Oct 13, 2003 | 9.071 | 9.172 | 9.012 | 9.071 | 3,688,632 | +0.22(+2.46%) |
Oct 10, 2003 | 8.945 | 8.987 | 8.777 | 8.853 | 1,914,326 | +0.04(+0.48%) |
Oct 09, 2003 | 9.188 | 9.222 | 8.794 | 8.811 | 4,964,139 | -0.08(-0.94%) |
Oct 08, 2003 | 9.121 | 9.163 | 8.811 | 8.895 | 4,399,003 | -0.03(-0.38%) |
Oct 07, 2003 | 8.316 | 8.970 | 8.307 | 8.928 | 3,373,757 | +0.45(+5.35%) |
Oct 06, 2003 | 8.324 | 8.559 | 8.123 | 8.475 | 3,138,014 | +0.22(+2.64%) |
Oct 03, 2003 | 8.223 | 8.551 | 8.190 | 8.257 | 5,083,466 | +0.25(+3.14%) |
Oct 02, 2003 | 8.022 | 8.232 | 7.896 | 8.005 | 3,016,899 | +0.03(+0.32%) |
Oct 01, 2003 | 7.837 | 7.988 | 7.653 | 7.980 | 3,417,651 | +0.34(+4.51%) |
Sep 30, 2003 | 7.871 | 7.972 | 7.577 | 7.636 | 4,417,253 | -0.25(-3.19%) |
Sep 29, 2003 | 7.720 | 7.888 | 7.594 | 7.888 | 4,348,786 | +0.39(+5.26%) |
Sep 26, 2003 | 7.502 | 7.863 | 7.334 | 7.493 | 5,027,976 | -0.14(-1.86%) |
Sep 25, 2003 | 7.821 | 8.072 | 7.586 | 7.635 | 3,836,135 | -0.13(-1.63%) |
Sep 24, 2003 | 8.391 | 8.551 | 7.695 | 7.762 | 7,688,079 | -0.66(-7.87%) |
Sep 23, 2003 | 8.467 | 8.593 | 8.322 | 8.425 | 3,606,098 | -0.07(-0.87%) |
Sep 22, 2003 | 8.442 | 8.706 | 8.307 | 8.499 | 4,115,367 | -0.17(-1.96%) |
Sep 19, 2003 | 8.911 | 8.937 | 8.425 | 8.668 | 5,644,534 | -0.28(-3.10%) |
Sep 18, 2003 | 8.895 | 9.096 | 8.601 | 8.945 | 4,021,400 | +0.02(+0.19%) |
Sep 17, 2003 | 8.727 | 8.979 | 8.727 | 8.928 | 3,041,620 | +0.18(+2.01%) |
Sep 16, 2003 | 8.626 | 8.760 | 8.467 | 8.752 | 3,945,527 | +0.31(+3.68%) |
Sep 15, 2003 | 8.945 | 9.054 | 8.433 | 8.442 | 6,569,006 | -0.86(-9.29%) |
Sep 12, 2003 | 9.104 | 9.306 | 8.911 | 9.306 | 2,596,760 | +0.08(+0.82%) |
Sep 11, 2003 | 8.903 | 9.398 | 8.878 | 9.230 | 4,785,714 | +0.45(+5.16%) |
Sep 10, 2003 | 9.474 | 9.499 | 8.685 | 8.777 | 6,308,615 | -0.86(-8.88%) |
Sep 09, 2003 | 9.692 | 9.793 | 9.373 | 9.633 | 11,646,931 | -0.54(-5.28%) |
Sep 08, 2003 | 9.717 | 10.30 | 9.650 | 10.17 | 6,852,040 | +0.85(+9.09%) |
Sep 05, 2003 | 9.256 | 9.549 | 9.197 | 9.323 | 2,924,722 | -0.04(-0.45%) |
Sep 04, 2003 | 9.306 | 9.432 | 9.155 | 9.365 | 3,631,890 | +0.02(+0.18%) |
Sep 03, 2003 | 9.348 | 9.558 | 9.264 | 9.348 | 3,361,250 | -0.01(-0.09%) |
Sep 02, 2003 | 9.474 | 9.600 | 9.155 | 9.356 | 2,934,018 | -0.18(-1.85%) |
Aug 29, 2003 | 9.440 | 9.583 | 9.289 | 9.532 | 1,243,680 | +0.08(+0.80%) |
Aug 28, 2003 | 9.465 | 9.499 | 9.121 | 9.457 | 1,891,500 | +0.20(+2.18%) |
Aug 27, 2003 | 8.987 | 9.281 | 8.811 | 9.256 | 2,608,678 | +0.26(+2.89%) |
Aug 26, 2003 | 8.769 | 9.021 | 8.635 | 8.995 | 2,719,269 | +0.20(+2.29%) |
Aug 25, 2003 | 8.987 | 9.029 | 8.668 | 8.794 | 2,002,330 | -0.26(-2.87%) |
Aug 22, 2003 | 9.440 | 9.474 | 9.012 | 9.054 | 2,905,059 | -0.23(-2.53%) |
Aug 21, 2003 | 9.021 | 9.373 | 9.004 | 9.289 | 4,867,824 | +0.34(+3.85%) |
Aug 20, 2003 | 9.088 | 9.130 | 8.802 | 8.945 | 3,969,981 | -0.19(-2.11%) |
Aug 19, 2003 | 8.760 | 9.289 | 8.752 | 9.138 | 5,133,339 | +0.42(+4.81%) |
Aug 18, 2003 | 8.265 | 8.735 | 8.207 | 8.718 | 4,431,535 | +0.49(+5.91%) |
Aug 15, 2003 | 8.081 | 8.395 | 8.056 | 8.232 | 1,528,382 | +0.14(+1.69%) |
Aug 14, 2003 | 8.383 | 8.433 | 8.081 | 8.095 | 3,970,338 | -0.08(-0.95%) |
Aug 13, 2003 | 7.812 | 8.391 | 7.812 | 8.173 | 7,974,045 | +0.30(+3.84%) |
Aug 12, 2003 | 7.384 | 7.871 | 7.326 | 7.871 | 6,054,540 | +0.33(+4.34%) |
Aug 11, 2003 | 7.342 | 7.586 | 7.334 | 7.544 | 2,717,601 | +0.20(+2.74%) |
Aug 08, 2003 | 7.426 | 7.611 | 7.326 | 7.342 | 2,735,358 | -0.07(-0.91%) |
Aug 07, 2003 | 7.208 | 7.617 | 7.200 | 7.409 | 3,684,087 | +0.07(+0.91%) |
Aug 06, 2003 | 6.973 | 7.577 | 6.965 | 7.342 | 3,767,746 | +0.37(+5.29%) |
Aug 05, 2003 | 7.284 | 7.436 | 6.973 | 6.973 | 2,194,912 | -0.38(-5.14%) |
Aug 04, 2003 | 7.451 | 7.510 | 7.216 | 7.351 | 2,309,436 | -0.12(-1.57%) |