Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.437 | 9.581 | 9.382 | 9.382 | 258,209 | -0.06(-0.58%) |
Oct 30, 2003 | 9.354 | 9.514 | 9.354 | 9.437 | 269,805 | +0.12(+1.24%) |
Oct 29, 2003 | 9.139 | 9.459 | 9.139 | 9.321 | 738,931 | +0.13(+1.38%) |
Oct 28, 2003 | 8.985 | 9.194 | 8.968 | 9.194 | 229,760 | +0.17(+1.90%) |
Oct 27, 2003 | 8.786 | 9.023 | 8.786 | 9.023 | 191,165 | +0.19(+2.19%) |
Oct 24, 2003 | 8.874 | 9.106 | 8.731 | 8.830 | 535,987 | +0.01(+0.13%) |
Oct 23, 2003 | 8.802 | 8.858 | 8.720 | 8.819 | 235,196 | -0.04(-0.44%) |
Oct 22, 2003 | 8.775 | 8.858 | 8.687 | 8.858 | 413,315 | -0.02(-0.19%) |
Oct 21, 2003 | 8.813 | 8.896 | 8.813 | 8.874 | 226,861 | +0.02(+0.19%) |
Oct 20, 2003 | 8.725 | 8.858 | 8.720 | 8.858 | 401,175 | +0.13(+1.52%) |
Oct 17, 2003 | 8.830 | 8.858 | 8.681 | 8.725 | 268,175 | -0.11(-1.25%) |
Oct 16, 2003 | 8.836 | 8.896 | 8.780 | 8.836 | 182,286 | +0.00(+0.00%) |
Oct 15, 2003 | 8.940 | 8.974 | 8.830 | 8.836 | 206,567 | -0.11(-1.23%) |
Oct 14, 2003 | 8.869 | 8.946 | 8.841 | 8.946 | 241,901 | +0.09(+1.06%) |
Oct 13, 2003 | 8.797 | 8.929 | 8.797 | 8.852 | 163,623 | +0.09(+1.01%) |
Oct 10, 2003 | 8.841 | 8.885 | 8.692 | 8.764 | 329,964 | -0.13(-1.49%) |
Oct 09, 2003 | 8.874 | 9.007 | 8.841 | 8.896 | 405,705 | +0.15(+1.70%) |
Oct 08, 2003 | 8.918 | 8.918 | 8.885 | 8.747 | 214,902 | -0.18(-2.04%) |
Oct 07, 2003 | 9.018 | 9.018 | 8.902 | 8.929 | 346,996 | -0.09(-1.04%) |
Oct 06, 2003 | 9.023 | 9.023 | 8.985 | 9.023 | 221,788 | +0.06(+0.62%) |
Oct 03, 2003 | 8.913 | 9.106 | 8.869 | 8.968 | 719,180 | +0.06(+0.68%) |
Oct 02, 2003 | 8.836 | 8.913 | 8.786 | 8.907 | 178,118 | +0.06(+0.62%) |
Oct 01, 2003 | 8.604 | 8.852 | 8.604 | 8.852 | 291,006 | +0.25(+2.95%) |
Sep 30, 2003 | 8.664 | 8.747 | 8.499 | 8.598 | 348,990 | -0.07(-0.76%) |
Sep 29, 2003 | 8.493 | 8.670 | 8.444 | 8.664 | 240,089 | +0.27(+3.22%) |
Sep 26, 2003 | 8.372 | 8.493 | 8.245 | 8.394 | 149,308 | +0.00(+0.00%) |
Sep 25, 2003 | 8.488 | 8.576 | 8.372 | 8.394 | 207,654 | -0.18(-2.06%) |
Sep 24, 2003 | 8.615 | 8.681 | 8.455 | 8.571 | 139,885 | -0.08(-0.89%) |
Sep 23, 2003 | 8.653 | 8.786 | 8.604 | 8.648 | 150,033 | +0.04(+0.51%) |
Sep 22, 2003 | 8.642 | 8.659 | 8.538 | 8.604 | 163,260 | -0.09(-1.08%) |
Sep 19, 2003 | 8.808 | 8.808 | 8.698 | 8.698 | 244,800 | -0.15(-1.68%) |
Sep 18, 2003 | 8.775 | 8.847 | 8.753 | 8.847 | 183,736 | +0.13(+1.46%) |
Sep 17, 2003 | 8.797 | 8.797 | 8.703 | 8.720 | 200,768 | -0.06(-0.63%) |
Sep 16, 2003 | 8.764 | 8.836 | 8.703 | 8.775 | 175,038 | +0.01(+0.13%) |
Sep 15, 2003 | 8.830 | 8.885 | 8.609 | 8.764 | 312,206 | -0.13(-1.49%) |
Sep 12, 2003 | 8.714 | 8.896 | 8.676 | 8.896 | 185,004 | +0.12(+1.38%) |
Sep 11, 2003 | 8.720 | 8.830 | 8.604 | 8.775 | 280,315 | +0.11(+1.27%) |
Sep 10, 2003 | 8.753 | 8.797 | 8.554 | 8.664 | 312,931 | -0.08(-0.95%) |
Sep 09, 2003 | 8.891 | 8.891 | 8.637 | 8.747 | 242,988 | -0.08(-0.94%) |
Sep 08, 2003 | 8.802 | 8.985 | 8.786 | 8.830 | 228,311 | +0.08(+0.88%) |
Sep 05, 2003 | 8.764 | 8.963 | 8.747 | 8.753 | 249,149 | -0.10(-1.12%) |
Sep 04, 2003 | 9.089 | 9.123 | 8.852 | 8.852 | 251,323 | -0.22(-2.43%) |
Sep 03, 2003 | 8.929 | 9.078 | 8.863 | 9.073 | 315,649 | +0.23(+2.56%) |
Sep 02, 2003 | 8.609 | 8.913 | 8.609 | 8.847 | 427,630 | +0.25(+2.95%) |
Aug 29, 2003 | 8.609 | 8.664 | 8.527 | 8.593 | 191,165 | -0.07(-0.76%) |
Aug 28, 2003 | 8.642 | 8.720 | 8.499 | 8.659 | 348,084 | +0.05(+0.58%) |
Aug 27, 2003 | 8.769 | 8.769 | 8.598 | 8.609 | 398,819 | -0.10(-1.14%) |
Aug 26, 2003 | 8.670 | 8.736 | 8.637 | 8.709 | 391,753 | +0.04(+0.45%) |
Aug 25, 2003 | 8.582 | 8.769 | 8.582 | 8.670 | 342,466 | +0.12(+1.35%) |
Aug 22, 2003 | 8.802 | 8.802 | 8.538 | 8.554 | 372,908 | -0.22(-2.52%) |
Aug 21, 2003 | 8.775 | 8.830 | 8.731 | 8.775 | 236,102 | -0.02(-0.25%) |
Aug 20, 2003 | 8.863 | 8.885 | 8.615 | 8.797 | 270,168 | -0.07(-0.75%) |
Aug 19, 2003 | 8.637 | 8.885 | 8.637 | 8.863 | 545,591 | +0.26(+3.08%) |
Aug 18, 2003 | 8.504 | 8.620 | 8.466 | 8.598 | 1,733,896 | +0.15(+1.76%) |
Aug 15, 2003 | 8.361 | 8.692 | 8.350 | 8.449 | 216,170 | +0.05(+0.59%) |
Aug 14, 2003 | 8.394 | 8.471 | 8.383 | 8.400 | 338,480 | +0.00(+0.00%) |
Aug 13, 2003 | 8.416 | 8.493 | 8.361 | 8.400 | 210,553 | +0.06(+0.66%) |
Aug 12, 2003 | 8.306 | 8.394 | 8.278 | 8.344 | 166,884 | +0.07(+0.80%) |
Aug 11, 2003 | 8.206 | 8.278 | 8.179 | 8.278 | 206,748 | +0.06(+0.74%) |
Aug 08, 2003 | 8.267 | 8.311 | 8.146 | 8.217 | 425,637 | -0.05(-0.60%) |
Aug 07, 2003 | 8.223 | 8.311 | 8.135 | 8.267 | 258,571 | +0.04(+0.54%) |
Aug 06, 2003 | 8.146 | 8.267 | 8.113 | 8.223 | 186,635 | +0.08(+0.95%) |
Aug 05, 2003 | 8.157 | 8.262 | 8.135 | 8.146 | 413,859 | -0.01(-0.14%) |
Aug 04, 2003 | 8.162 | 8.251 | 8.024 | 8.157 | 367,834 | +0.00(+0.00%) |