Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.431 | 9.575 | 9.376 | 9.376 | 258,363 | -0.06(-0.58%) |
Oct 30, 2003 | 9.349 | 9.509 | 9.349 | 9.431 | 269,966 | +0.12(+1.24%) |
Oct 29, 2003 | 9.134 | 9.454 | 9.134 | 9.316 | 739,371 | +0.13(+1.38%) |
Oct 28, 2003 | 8.979 | 9.189 | 8.963 | 9.189 | 229,897 | +0.17(+1.90%) |
Oct 27, 2003 | 8.781 | 9.018 | 8.781 | 9.018 | 191,279 | +0.19(+2.19%) |
Oct 24, 2003 | 8.869 | 9.101 | 8.726 | 8.825 | 536,307 | +0.01(+0.13%) |
Oct 23, 2003 | 8.797 | 8.852 | 8.714 | 8.814 | 235,337 | -0.04(-0.44%) |
Oct 22, 2003 | 8.770 | 8.852 | 8.681 | 8.852 | 413,562 | -0.02(-0.19%) |
Oct 21, 2003 | 8.808 | 8.891 | 8.808 | 8.869 | 226,996 | +0.02(+0.19%) |
Oct 20, 2003 | 8.720 | 8.852 | 8.714 | 8.852 | 401,414 | +0.13(+1.52%) |
Oct 17, 2003 | 8.825 | 8.852 | 8.676 | 8.720 | 268,334 | -0.11(-1.25%) |
Oct 16, 2003 | 8.830 | 8.891 | 8.775 | 8.830 | 182,395 | +0.00(+0.00%) |
Oct 15, 2003 | 8.935 | 8.968 | 8.825 | 8.830 | 206,690 | -0.11(-1.23%) |
Oct 14, 2003 | 8.863 | 8.941 | 8.836 | 8.941 | 242,045 | +0.09(+1.06%) |
Oct 13, 2003 | 8.792 | 8.924 | 8.792 | 8.847 | 163,720 | +0.09(+1.01%) |
Oct 10, 2003 | 8.836 | 8.880 | 8.687 | 8.759 | 330,160 | -0.13(-1.49%) |
Oct 09, 2003 | 8.869 | 9.001 | 8.836 | 8.891 | 405,947 | +0.15(+1.70%) |
Oct 08, 2003 | 8.913 | 8.913 | 8.880 | 8.742 | 215,030 | -0.18(-2.04%) |
Oct 07, 2003 | 9.012 | 9.012 | 8.896 | 8.924 | 347,203 | -0.09(-1.04%) |
Oct 06, 2003 | 9.018 | 9.018 | 8.979 | 9.018 | 221,920 | +0.06(+0.62%) |
Oct 03, 2003 | 8.908 | 9.101 | 8.863 | 8.963 | 719,609 | +0.06(+0.68%) |
Oct 02, 2003 | 8.830 | 8.908 | 8.781 | 8.902 | 178,225 | +0.06(+0.62%) |
Oct 01, 2003 | 8.599 | 8.847 | 8.599 | 8.847 | 291,179 | +0.25(+2.95%) |
Sep 30, 2003 | 8.659 | 8.742 | 8.494 | 8.593 | 349,198 | -0.07(-0.76%) |
Sep 29, 2003 | 8.488 | 8.665 | 8.439 | 8.659 | 240,232 | +0.27(+3.22%) |
Sep 26, 2003 | 8.367 | 8.488 | 8.240 | 8.389 | 149,397 | +0.00(+0.00%) |
Sep 25, 2003 | 8.483 | 8.571 | 8.367 | 8.389 | 207,778 | -0.18(-2.06%) |
Sep 24, 2003 | 8.610 | 8.676 | 8.450 | 8.566 | 139,969 | -0.08(-0.89%) |
Sep 23, 2003 | 8.648 | 8.781 | 8.599 | 8.643 | 150,122 | +0.04(+0.51%) |
Sep 22, 2003 | 8.637 | 8.654 | 8.532 | 8.599 | 163,357 | -0.09(-1.08%) |
Sep 19, 2003 | 8.803 | 8.803 | 8.692 | 8.692 | 244,946 | -0.15(-1.68%) |
Sep 18, 2003 | 8.770 | 8.841 | 8.748 | 8.841 | 183,845 | +0.13(+1.46%) |
Sep 17, 2003 | 8.792 | 8.792 | 8.698 | 8.714 | 200,888 | -0.06(-0.63%) |
Sep 16, 2003 | 8.759 | 8.830 | 8.698 | 8.770 | 175,142 | +0.01(+0.13%) |
Sep 15, 2003 | 8.825 | 8.880 | 8.604 | 8.759 | 312,392 | -0.13(-1.49%) |
Sep 12, 2003 | 8.709 | 8.891 | 8.670 | 8.891 | 185,114 | +0.12(+1.38%) |
Sep 11, 2003 | 8.714 | 8.825 | 8.599 | 8.770 | 280,482 | +0.11(+1.27%) |
Sep 10, 2003 | 8.748 | 8.792 | 8.549 | 8.659 | 313,117 | -0.08(-0.95%) |
Sep 09, 2003 | 8.885 | 8.885 | 8.632 | 8.742 | 243,133 | -0.08(-0.94%) |
Sep 08, 2003 | 8.797 | 8.979 | 8.781 | 8.825 | 228,447 | +0.08(+0.88%) |
Sep 05, 2003 | 8.759 | 8.957 | 8.742 | 8.748 | 249,297 | -0.10(-1.12%) |
Sep 04, 2003 | 9.084 | 9.117 | 8.847 | 8.847 | 251,473 | -0.22(-2.43%) |
Sep 03, 2003 | 8.924 | 9.073 | 8.858 | 9.067 | 315,837 | +0.23(+2.56%) |
Sep 02, 2003 | 8.604 | 8.908 | 8.604 | 8.841 | 427,885 | +0.25(+2.95%) |
Aug 29, 2003 | 8.604 | 8.659 | 8.521 | 8.588 | 191,279 | -0.07(-0.76%) |
Aug 28, 2003 | 8.637 | 8.714 | 8.494 | 8.654 | 348,291 | +0.05(+0.58%) |
Aug 27, 2003 | 8.764 | 8.764 | 8.593 | 8.604 | 399,057 | -0.10(-1.14%) |
Aug 26, 2003 | 8.665 | 8.731 | 8.632 | 8.703 | 391,986 | +0.04(+0.45%) |
Aug 25, 2003 | 8.577 | 8.764 | 8.577 | 8.665 | 342,670 | +0.12(+1.35%) |
Aug 22, 2003 | 8.797 | 8.797 | 8.532 | 8.549 | 373,130 | -0.22(-2.52%) |
Aug 21, 2003 | 8.770 | 8.825 | 8.726 | 8.770 | 236,243 | -0.02(-0.25%) |
Aug 20, 2003 | 8.858 | 8.880 | 8.610 | 8.792 | 270,329 | -0.07(-0.75%) |
Aug 19, 2003 | 8.632 | 8.880 | 8.632 | 8.858 | 545,916 | +0.26(+3.08%) |
Aug 18, 2003 | 8.499 | 8.615 | 8.461 | 8.593 | 1,734,930 | +0.15(+1.76%) |
Aug 15, 2003 | 8.356 | 8.687 | 8.345 | 8.444 | 216,299 | +0.05(+0.59%) |
Aug 14, 2003 | 8.389 | 8.466 | 8.378 | 8.395 | 338,682 | +0.00(+0.00%) |
Aug 13, 2003 | 8.411 | 8.488 | 8.356 | 8.395 | 210,679 | +0.06(+0.66%) |
Aug 12, 2003 | 8.301 | 8.389 | 8.273 | 8.339 | 166,984 | +0.07(+0.80%) |
Aug 11, 2003 | 8.202 | 8.273 | 8.174 | 8.273 | 206,871 | +0.06(+0.74%) |
Aug 08, 2003 | 8.262 | 8.306 | 8.141 | 8.213 | 425,891 | -0.05(-0.60%) |
Aug 07, 2003 | 8.218 | 8.306 | 8.130 | 8.262 | 258,725 | +0.04(+0.54%) |
Aug 06, 2003 | 8.141 | 8.262 | 8.108 | 8.218 | 186,746 | +0.08(+0.95%) |
Aug 05, 2003 | 8.152 | 8.257 | 8.130 | 8.141 | 414,106 | -0.01(-0.14%) |
Aug 04, 2003 | 8.157 | 8.246 | 8.020 | 8.152 | 368,054 | +0.00(+0.00%) |