Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.864 | 8.899 | 8.852 | 8.927 | 3,517,605 | +0.06(+0.69%) |
Oct 30, 2003 | 8.798 | 8.896 | 8.751 | 8.866 | 2,742,378 | +0.12(+1.35%) |
Oct 29, 2003 | 8.778 | 8.838 | 8.723 | 8.748 | 4,154,887 | -0.07(-0.78%) |
Oct 28, 2003 | 8.554 | 8.819 | 8.521 | 8.817 | 5,647,175 | +0.25(+2.96%) |
Oct 27, 2003 | 8.597 | 8.657 | 8.550 | 8.564 | 3,445,454 | -0.03(-0.38%) |
Oct 24, 2003 | 8.627 | 8.627 | 8.488 | 8.597 | 3,228,047 | -0.03(-0.35%) |
Oct 23, 2003 | 8.646 | 8.654 | 8.578 | 8.627 | 2,744,920 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.707 | 8.636 | 8.658 | 3,842,444 | -0.09(-0.99%) |
Oct 21, 2003 | 8.746 | 8.830 | 8.729 | 8.745 | 4,044,912 | +0.04(+0.43%) |
Oct 20, 2003 | 8.583 | 8.715 | 8.576 | 8.707 | 3,589,120 | +0.12(+1.45%) |
Oct 17, 2003 | 8.683 | 8.727 | 8.525 | 8.583 | 4,603,368 | -0.10(-1.18%) |
Oct 16, 2003 | 8.723 | 8.743 | 8.663 | 8.685 | 3,449,586 | -0.10(-1.15%) |
Oct 15, 2003 | 8.753 | 8.787 | 8.682 | 8.786 | 3,803,349 | +0.03(+0.38%) |
Oct 14, 2003 | 8.715 | 8.756 | 8.636 | 8.753 | 2,056,465 | +0.06(+0.71%) |
Oct 13, 2003 | 8.628 | 8.699 | 8.627 | 8.691 | 1,809,499 | +0.06(+0.73%) |
Oct 10, 2003 | 8.707 | 8.732 | 8.605 | 8.628 | 3,444,500 | -0.08(-0.90%) |
Oct 09, 2003 | 8.661 | 8.795 | 8.658 | 8.707 | 4,119,924 | +0.05(+0.53%) |
Oct 08, 2003 | 8.430 | 8.705 | 8.592 | 8.661 | 7,312,690 | +0.23(+2.74%) |
Oct 07, 2003 | 8.377 | 8.432 | 8.307 | 8.430 | 2,997,608 | +0.05(+0.64%) |
Oct 06, 2003 | 8.388 | 8.410 | 8.388 | 8.377 | 2,279,911 | -0.02(-0.19%) |
Oct 03, 2003 | 8.416 | 8.514 | 8.370 | 8.392 | 4,322,710 | +0.10(+1.18%) |
Oct 02, 2003 | 8.274 | 8.377 | 8.246 | 8.295 | 4,167,601 | -0.05(-0.57%) |
Oct 01, 2003 | 8.282 | 8.361 | 8.208 | 8.342 | 5,091,898 | +0.06(+0.72%) |
Sep 30, 2003 | 8.290 | 8.333 | 8.149 | 8.282 | 5,869,668 | -0.09(-1.11%) |
Sep 29, 2003 | 8.361 | 8.447 | 8.298 | 8.375 | 3,340,247 | +0.04(+0.45%) |
Sep 26, 2003 | 8.413 | 8.413 | 8.317 | 8.337 | 3,770,928 | -0.08(-0.90%) |
Sep 25, 2003 | 8.493 | 8.559 | 8.430 | 8.413 | 3,659,046 | -0.08(-0.94%) |
Sep 24, 2003 | 8.617 | 8.628 | 8.476 | 8.493 | 4,582,390 | -0.14(-1.57%) |
Sep 23, 2003 | 8.613 | 8.630 | 8.487 | 8.628 | 3,701,956 | +0.02(+0.18%) |
Sep 22, 2003 | 8.668 | 8.668 | 8.540 | 8.613 | 3,252,203 | -0.12(-1.40%) |
Sep 19, 2003 | 8.729 | 8.768 | 8.657 | 8.735 | 3,613,277 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.731 | 8.652 | 8.729 | 3,458,168 | +0.08(+0.96%) |
Sep 17, 2003 | 8.731 | 8.761 | 8.643 | 8.646 | 3,418,437 | -0.08(-0.97%) |
Sep 16, 2003 | 8.600 | 8.731 | 8.606 | 8.731 | 4,787,719 | +0.13(+1.52%) |
Sep 15, 2003 | 8.603 | 8.650 | 8.581 | 8.600 | 3,345,014 | -0.00(-0.04%) |
Sep 12, 2003 | 8.554 | 8.632 | 8.429 | 8.603 | 3,345,014 | +0.05(+0.57%) |
Sep 11, 2003 | 8.605 | 8.636 | 8.536 | 8.554 | 5,374,145 | -0.01(-0.13%) |
Sep 10, 2003 | 8.786 | 8.786 | 8.556 | 8.565 | 4,589,065 | -0.22(-2.47%) |
Sep 09, 2003 | 8.841 | 8.867 | 8.775 | 8.783 | 4,492,440 | -0.06(-0.66%) |
Sep 08, 2003 | 8.778 | 8.888 | 8.754 | 8.841 | 2,236,684 | +0.06(+0.68%) |
Sep 05, 2003 | 8.715 | 8.831 | 8.676 | 8.781 | 4,479,408 | -0.03(-0.34%) |
Sep 04, 2003 | 8.786 | 8.858 | 8.726 | 8.811 | 2,887,633 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.952 | 8.734 | 8.786 | 5,726,001 | -0.15(-1.66%) |
Sep 02, 2003 | 8.772 | 8.948 | 8.772 | 8.934 | 5,889,374 | +0.16(+1.85%) |
Aug 29, 2003 | 8.542 | 8.790 | 8.536 | 8.772 | 5,719,644 | +0.21(+2.41%) |
Aug 28, 2003 | 8.510 | 8.570 | 8.455 | 8.565 | 3,165,749 | +0.09(+1.11%) |
Aug 27, 2003 | 8.455 | 8.512 | 8.418 | 8.471 | 3,408,584 | -0.03(-0.33%) |
Aug 26, 2003 | 8.495 | 8.501 | 8.378 | 8.499 | 5,424,365 | -0.00(-0.04%) |
Aug 25, 2003 | 8.573 | 8.597 | 8.440 | 8.503 | 3,539,218 | -0.08(-0.97%) |
Aug 22, 2003 | 8.613 | 8.713 | 8.578 | 8.586 | 6,977,680 | +0.02(+0.22%) |
Aug 21, 2003 | 8.479 | 8.677 | 8.479 | 8.567 | 4,386,915 | +0.09(+1.04%) |
Aug 20, 2003 | 8.392 | 8.558 | 8.388 | 8.479 | 6,087,075 | +0.02(+0.19%) |
Aug 19, 2003 | 8.337 | 8.463 | 8.322 | 8.463 | 7,767,528 | +0.15(+1.82%) |
Aug 18, 2003 | 8.329 | 8.400 | 8.290 | 8.312 | 5,183,438 | -0.06(-0.66%) |
Aug 15, 2003 | 8.251 | 8.440 | 8.224 | 8.367 | 3,867,554 | +0.11(+1.35%) |
Aug 14, 2003 | 8.164 | 8.315 | 8.145 | 8.256 | 5,426,272 | +0.09(+1.12%) |
Aug 13, 2003 | 8.208 | 8.251 | 8.164 | 8.164 | 4,175,865 | -0.09(-1.11%) |
Aug 12, 2003 | 8.189 | 8.268 | 8.111 | 8.256 | 4,067,161 | +0.11(+1.29%) |
Aug 11, 2003 | 8.188 | 8.227 | 8.105 | 8.150 | 3,408,266 | -0.02(-0.29%) |
Aug 08, 2003 | 8.166 | 8.180 | 8.046 | 8.174 | 4,450,484 | +0.04(+0.50%) |
Aug 07, 2003 | 8.180 | 8.189 | 8.031 | 8.133 | 5,714,241 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.295 | 7.999 | 8.166 | 7,686,477 | -0.06(-0.75%) |
Aug 05, 2003 | 8.364 | 8.449 | 8.200 | 8.227 | 7,633,079 | -0.24(-2.81%) |
Aug 04, 2003 | 8.377 | 8.471 | 8.303 | 8.465 | 5,594,731 | +0.06(+0.65%) |