Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.839 | 9.088 | 8.785 | 9.015 | 241,571 | +0.08(+0.94%) |
Oct 30, 2003 | 9.077 | 9.077 | 8.931 | 8.931 | 274,711 | -0.13(-1.45%) |
Oct 29, 2003 | 8.938 | 9.084 | 8.938 | 9.062 | 326,203 | +0.11(+1.22%) |
Oct 28, 2003 | 8.785 | 8.960 | 8.777 | 8.952 | 154,200 | +0.14(+1.62%) |
Oct 27, 2003 | 8.766 | 8.810 | 8.722 | 8.810 | 336,063 | +0.06(+0.67%) |
Oct 24, 2003 | 8.865 | 8.865 | 8.693 | 8.752 | 252,252 | -0.11(-1.28%) |
Oct 23, 2003 | 8.949 | 8.949 | 8.803 | 8.865 | 176,659 | -0.16(-1.82%) |
Oct 22, 2003 | 9.004 | 9.062 | 8.974 | 9.029 | 344,553 | +0.01(+0.12%) |
Oct 21, 2003 | 8.960 | 9.022 | 8.960 | 9.018 | 222,946 | +0.03(+0.37%) |
Oct 20, 2003 | 8.887 | 9.004 | 8.887 | 8.985 | 291,967 | -0.01(-0.12%) |
Oct 17, 2003 | 9.113 | 9.124 | 8.956 | 8.996 | 370,573 | -0.11(-1.20%) |
Oct 16, 2003 | 8.898 | 9.055 | 8.872 | 9.106 | 395,223 | +0.16(+1.84%) |
Oct 15, 2003 | 8.810 | 8.949 | 8.810 | 8.942 | 463,970 | +0.08(+0.95%) |
Oct 14, 2003 | 8.697 | 8.839 | 8.697 | 8.858 | 299,088 | +0.18(+2.02%) |
Oct 13, 2003 | 8.679 | 8.679 | 8.671 | 8.682 | 64,911 | -0.02(-0.25%) |
Oct 10, 2003 | 8.657 | 8.748 | 8.657 | 8.704 | 272,520 | +0.13(+1.53%) |
Oct 09, 2003 | 8.507 | 8.602 | 8.492 | 8.573 | 731,286 | +0.16(+1.95%) |
Oct 08, 2003 | 8.343 | 8.401 | 8.343 | 8.408 | 393,580 | +0.07(+0.79%) |
Oct 07, 2003 | 8.361 | 8.398 | 8.277 | 8.343 | 374,407 | -0.02(-0.22%) |
Oct 06, 2003 | 8.204 | 8.361 | 8.189 | 8.361 | 376,325 | +0.14(+1.73%) |
Oct 03, 2003 | 8.343 | 8.376 | 8.222 | 8.219 | 288,132 | +0.01(+0.13%) |
Oct 02, 2003 | 8.186 | 8.332 | 8.182 | 8.208 | 366,739 | +0.08(+0.99%) |
Oct 01, 2003 | 7.952 | 8.168 | 7.952 | 8.127 | 420,421 | +0.22(+2.82%) |
Sep 30, 2003 | 7.941 | 7.992 | 7.872 | 7.905 | 449,453 | -0.05(-0.60%) |
Sep 29, 2003 | 7.930 | 7.989 | 7.872 | 7.952 | 517,378 | -0.15(-1.85%) |
Sep 26, 2003 | 8.142 | 8.168 | 8.091 | 8.102 | 339,076 | -0.10(-1.25%) |
Sep 25, 2003 | 8.251 | 8.251 | 8.189 | 8.204 | 306,483 | -0.08(-0.97%) |
Sep 24, 2003 | 8.259 | 8.292 | 8.219 | 8.284 | 246,775 | -0.00(-0.04%) |
Sep 23, 2003 | 8.116 | 8.306 | 8.116 | 8.288 | 242,940 | +0.11(+1.38%) |
Sep 22, 2003 | 8.186 | 8.219 | 8.164 | 8.175 | 199,665 | -0.02(-0.22%) |
Sep 19, 2003 | 8.233 | 8.255 | 8.171 | 8.193 | 281,833 | +0.01(+0.09%) |
Sep 18, 2003 | 8.164 | 8.164 | 8.164 | 8.186 | 388,924 | +0.04(+0.54%) |
Sep 17, 2003 | 8.197 | 8.208 | 8.113 | 8.142 | 126,811 | +0.00(+0.00%) |
Sep 16, 2003 | 8.164 | 8.248 | 8.131 | 8.142 | 373,586 | -0.00(-0.04%) |
Sep 15, 2003 | 8.193 | 8.222 | 8.116 | 8.146 | 188,436 | -0.09(-1.11%) |
Sep 12, 2003 | 8.233 | 8.277 | 8.197 | 8.237 | 250,335 | -0.01(-0.13%) |
Sep 11, 2003 | 8.292 | 8.292 | 8.211 | 8.248 | 154,474 | -0.03(-0.40%) |
Sep 10, 2003 | 8.251 | 8.328 | 8.251 | 8.281 | 541,754 | +0.03(+0.35%) |
Sep 09, 2003 | 8.208 | 8.321 | 8.193 | 8.251 | 106,543 | +0.06(+0.76%) |
Sep 08, 2003 | 8.186 | 8.248 | 8.186 | 8.189 | 108,460 | -0.02(-0.27%) |
Sep 05, 2003 | 8.241 | 8.273 | 8.189 | 8.211 | 176,659 | -0.05(-0.66%) |
Sep 04, 2003 | 8.171 | 8.295 | 8.171 | 8.266 | 314,973 | +0.13(+1.62%) |
Sep 03, 2003 | 7.985 | 8.197 | 7.985 | 8.135 | 489,989 | +0.15(+1.87%) |
Sep 02, 2003 | 8.076 | 8.076 | 7.959 | 7.985 | 367,560 | -0.06(-0.77%) |
Aug 29, 2003 | 7.959 | 8.135 | 7.959 | 8.047 | 289,228 | +0.04(+0.55%) |
Aug 28, 2003 | 7.945 | 8.021 | 7.945 | 8.003 | 235,819 | +0.04(+0.50%) |
Aug 27, 2003 | 8.032 | 8.032 | 7.941 | 7.963 | 152,282 | -0.14(-1.71%) |
Aug 26, 2003 | 7.967 | 8.135 | 7.959 | 8.102 | 313,604 | +0.10(+1.28%) |
Aug 25, 2003 | 8.032 | 8.058 | 7.970 | 8.000 | 292,240 | -0.05(-0.63%) |
Aug 22, 2003 | 8.051 | 8.087 | 7.956 | 8.051 | 321,273 | +0.07(+0.87%) |
Aug 21, 2003 | 8.051 | 8.124 | 7.963 | 7.981 | 362,904 | -0.06(-0.73%) |
Aug 20, 2003 | 8.014 | 8.069 | 7.959 | 8.040 | 348,388 | +0.00(+0.00%) |
Aug 19, 2003 | 7.970 | 8.080 | 7.967 | 8.040 | 158,034 | +0.00(+0.05%) |
Aug 18, 2003 | 8.054 | 8.127 | 8.029 | 8.036 | 161,321 | -0.04(-0.54%) |
Aug 15, 2003 | 8.047 | 8.084 | 8.021 | 8.080 | 109,282 | +0.01(+0.14%) |
Aug 14, 2003 | 8.113 | 8.142 | 8.011 | 8.069 | 205,417 | -0.08(-0.99%) |
Aug 13, 2003 | 8.032 | 8.197 | 8.032 | 8.149 | 274,985 | +0.09(+1.09%) |
Aug 12, 2003 | 8.124 | 8.168 | 8.018 | 8.062 | 244,583 | -0.08(-0.94%) |
Aug 11, 2003 | 7.857 | 8.189 | 7.857 | 8.138 | 643,368 | +0.31(+3.96%) |
Aug 08, 2003 | 7.777 | 7.839 | 7.762 | 7.828 | 197,748 | +0.05(+0.66%) |
Aug 07, 2003 | 7.616 | 7.828 | 7.616 | 7.777 | 258,826 | +0.16(+2.06%) |
Aug 06, 2003 | 7.558 | 7.704 | 7.558 | 7.620 | 388,102 | -0.10(-1.32%) |
Aug 05, 2003 | 7.613 | 7.780 | 7.613 | 7.722 | 299,362 | +0.09(+1.15%) |
Aug 04, 2003 | 7.667 | 7.667 | 7.572 | 7.634 | 143,244 | -0.14(-1.83%) |