Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.342 | 8.530 | 8.241 | 8.494 | 33,806,232 | +0.20(+2.44%) |
Oct 30, 2003 | 8.294 | 8.393 | 8.229 | 8.292 | 27,227,580 | -0.00(-0.03%) |
Oct 29, 2003 | 8.342 | 8.439 | 8.279 | 8.294 | 38,932,368 | -0.07(-0.82%) |
Oct 28, 2003 | 8.393 | 8.433 | 8.330 | 8.363 | 39,692,252 | -0.04(-0.45%) |
Oct 27, 2003 | 8.403 | 8.469 | 8.353 | 8.401 | 37,734,596 | -0.00(-0.03%) |
Oct 24, 2003 | 8.348 | 8.403 | 8.254 | 8.403 | 33,284,086 | +0.00(+0.00%) |
Oct 23, 2003 | 8.158 | 8.403 | 8.158 | 8.403 | 40,766,212 | +0.19(+2.37%) |
Oct 22, 2003 | 8.130 | 8.272 | 8.092 | 8.209 | 37,845,356 | +0.08(+0.96%) |
Oct 21, 2003 | 8.282 | 8.282 | 8.069 | 8.130 | 33,645,240 | -0.14(-1.68%) |
Oct 20, 2003 | 8.160 | 8.269 | 8.029 | 8.269 | 28,700,270 | +0.15(+1.84%) |
Oct 17, 2003 | 8.143 | 8.178 | 8.042 | 8.120 | 26,154,410 | -0.03(-0.31%) |
Oct 16, 2003 | 8.001 | 8.214 | 7.996 | 8.145 | 32,871,908 | +0.01(+0.16%) |
Oct 15, 2003 | 8.039 | 8.178 | 7.943 | 8.133 | 40,803,792 | +0.17(+2.13%) |
Oct 14, 2003 | 7.976 | 8.042 | 7.862 | 7.963 | 41,980,996 | -0.10(-1.19%) |
Oct 13, 2003 | 8.153 | 8.216 | 7.981 | 8.059 | 34,502,428 | -0.12(-1.45%) |
Oct 10, 2003 | 8.130 | 8.183 | 8.102 | 8.178 | 26,902,820 | -0.00(-0.03%) |
Oct 09, 2003 | 8.241 | 8.302 | 8.145 | 8.181 | 38,680,000 | -0.08(-0.98%) |
Oct 08, 2003 | 8.380 | 8.380 | 8.201 | 8.262 | 26,101,404 | -0.21(-2.45%) |
Oct 07, 2003 | 8.418 | 8.479 | 8.350 | 8.469 | 38,651,516 | -0.08(-0.89%) |
Oct 06, 2003 | 8.519 | 8.545 | 8.426 | 8.545 | 24,805,136 | +0.02(+0.18%) |
Oct 03, 2003 | 8.658 | 8.658 | 8.461 | 8.530 | 39,643,596 | +0.12(+1.38%) |
Oct 02, 2003 | 8.305 | 8.418 | 8.264 | 8.413 | 27,643,714 | +0.08(+0.91%) |
Oct 01, 2003 | 8.231 | 8.345 | 8.163 | 8.337 | 31,310,610 | +0.14(+1.66%) |
Sep 30, 2003 | 8.221 | 8.241 | 8.102 | 8.201 | 30,213,706 | -0.06(-0.73%) |
Sep 29, 2003 | 8.203 | 8.282 | 8.191 | 8.262 | 27,105,746 | +0.02(+0.28%) |
Sep 26, 2003 | 8.385 | 8.385 | 8.209 | 8.239 | 43,518,560 | -0.02(-0.18%) |
Sep 25, 2003 | 8.216 | 8.305 | 8.191 | 8.254 | 45,957,616 | +0.01(+0.15%) |
Sep 24, 2003 | 8.368 | 8.368 | 8.241 | 8.241 | 54,084,516 | -0.13(-1.60%) |
Sep 23, 2003 | 8.380 | 8.537 | 8.292 | 8.375 | 89,027,600 | -0.40(-4.55%) |
Sep 22, 2003 | 8.848 | 8.848 | 8.707 | 8.775 | 31,718,438 | -0.14(-1.53%) |
Sep 19, 2003 | 8.954 | 8.974 | 8.886 | 8.911 | 34,028,540 | -0.16(-1.78%) |
Sep 18, 2003 | 9.012 | 9.139 | 8.980 | 9.073 | 27,514,364 | +0.09(+0.96%) |
Sep 17, 2003 | 9.000 | 9.025 | 8.954 | 8.987 | 22,257,296 | +0.01(+0.11%) |
Sep 16, 2003 | 8.906 | 9.012 | 8.873 | 8.977 | 22,333,246 | +0.12(+1.37%) |
Sep 15, 2003 | 8.949 | 8.977 | 8.851 | 8.856 | 23,305,546 | -0.15(-1.68%) |
Sep 12, 2003 | 8.911 | 9.015 | 8.871 | 9.007 | 22,308,324 | +0.09(+0.96%) |
Sep 11, 2003 | 9.076 | 9.126 | 8.848 | 8.921 | 27,220,460 | -0.12(-1.31%) |
Sep 10, 2003 | 8.886 | 9.060 | 8.881 | 9.040 | 27,426,154 | +0.15(+1.74%) |
Sep 09, 2003 | 8.957 | 8.990 | 8.873 | 8.886 | 26,346,260 | -0.16(-1.79%) |
Sep 08, 2003 | 9.202 | 9.212 | 9.007 | 9.048 | 30,353,340 | -0.13(-1.40%) |
Sep 05, 2003 | 9.303 | 9.354 | 9.151 | 9.177 | 30,453,022 | -0.09(-0.95%) |
Sep 04, 2003 | 9.164 | 9.339 | 9.151 | 9.265 | 30,454,604 | +0.10(+1.10%) |
Sep 03, 2003 | 9.050 | 9.167 | 9.012 | 9.164 | 31,134,186 | +0.18(+1.97%) |
Sep 02, 2003 | 8.863 | 9.025 | 8.838 | 8.987 | 28,458,184 | +0.06(+0.65%) |
Aug 29, 2003 | 8.949 | 8.952 | 8.843 | 8.929 | 16,870,878 | -0.07(-0.79%) |
Aug 28, 2003 | 8.899 | 9.015 | 8.828 | 9.000 | 24,037,342 | +0.13(+1.51%) |
Aug 27, 2003 | 8.785 | 8.949 | 8.785 | 8.866 | 18,480,040 | +0.02(+0.17%) |
Aug 26, 2003 | 8.792 | 8.899 | 8.661 | 8.851 | 25,356,950 | +0.05(+0.60%) |
Aug 25, 2003 | 8.853 | 8.914 | 8.744 | 8.798 | 20,002,572 | -0.11(-1.19%) |
Aug 22, 2003 | 9.126 | 9.164 | 8.861 | 8.904 | 28,599,402 | -0.21(-2.30%) |
Aug 21, 2003 | 9.114 | 9.240 | 9.053 | 9.114 | 24,436,864 | +0.06(+0.70%) |
Aug 20, 2003 | 9.012 | 9.050 | 8.848 | 9.050 | 18,472,920 | +0.01(+0.06%) |
Aug 19, 2003 | 9.159 | 9.159 | 8.952 | 9.045 | 22,808,320 | -0.02(-0.20%) |
Aug 18, 2003 | 9.255 | 9.255 | 9.038 | 9.063 | 16,600,311 | +0.01(+0.08%) |
Aug 15, 2003 | 9.038 | 9.063 | 8.914 | 9.055 | 12,329,784 | +0.02(+0.20%) |
Aug 14, 2003 | 9.126 | 9.126 | 8.974 | 9.038 | 24,854,976 | +0.03(+0.37%) |
Aug 13, 2003 | 9.202 | 9.202 | 8.949 | 9.005 | 20,019,976 | -0.12(-1.27%) |
Aug 12, 2003 | 8.992 | 9.126 | 8.906 | 9.121 | 30,530,950 | +0.22(+2.50%) |
Aug 11, 2003 | 8.909 | 8.974 | 8.828 | 8.899 | 19,423,068 | +0.05(+0.57%) |
Aug 08, 2003 | 8.787 | 9.040 | 8.724 | 8.848 | 23,912,344 | -0.09(-0.99%) |
Aug 07, 2003 | 9.093 | 9.116 | 8.914 | 8.937 | 24,400,472 | -0.18(-1.94%) |
Aug 06, 2003 | 8.964 | 9.212 | 8.929 | 9.114 | 32,498,494 | +0.25(+2.85%) |
Aug 05, 2003 | 9.063 | 9.063 | 8.838 | 8.861 | 30,619,952 | -0.20(-2.20%) |
Aug 04, 2003 | 8.851 | 9.124 | 8.851 | 9.060 | 38,879,760 | +0.37(+4.25%) |