Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.840 | 9.089 | 8.786 | 9.016 | 241,541 | +0.08(+0.94%) |
Oct 30, 2003 | 9.078 | 9.078 | 8.932 | 8.932 | 274,677 | -0.13(-1.45%) |
Oct 29, 2003 | 8.939 | 9.085 | 8.939 | 9.063 | 326,162 | +0.11(+1.22%) |
Oct 28, 2003 | 8.786 | 8.961 | 8.778 | 8.954 | 154,181 | +0.14(+1.62%) |
Oct 27, 2003 | 8.767 | 8.811 | 8.724 | 8.811 | 336,021 | +0.06(+0.67%) |
Oct 24, 2003 | 8.866 | 8.866 | 8.694 | 8.753 | 252,221 | -0.11(-1.28%) |
Oct 23, 2003 | 8.950 | 8.950 | 8.804 | 8.866 | 176,637 | -0.16(-1.82%) |
Oct 22, 2003 | 9.005 | 9.063 | 8.976 | 9.030 | 344,511 | +0.01(+0.12%) |
Oct 21, 2003 | 8.961 | 9.023 | 8.961 | 9.019 | 222,919 | +0.03(+0.37%) |
Oct 20, 2003 | 8.888 | 9.005 | 8.888 | 8.986 | 291,930 | -0.01(-0.12%) |
Oct 17, 2003 | 9.114 | 9.125 | 8.957 | 8.997 | 370,527 | -0.11(-1.20%) |
Oct 16, 2003 | 8.899 | 9.056 | 8.873 | 9.107 | 395,174 | +0.16(+1.84%) |
Oct 15, 2003 | 8.811 | 8.950 | 8.811 | 8.943 | 463,912 | +0.08(+0.95%) |
Oct 14, 2003 | 8.698 | 8.840 | 8.698 | 8.859 | 299,051 | +0.18(+2.02%) |
Oct 13, 2003 | 8.680 | 8.680 | 8.672 | 8.683 | 64,903 | -0.02(-0.25%) |
Oct 10, 2003 | 8.658 | 8.749 | 8.658 | 8.705 | 272,487 | +0.13(+1.53%) |
Oct 09, 2003 | 8.508 | 8.603 | 8.493 | 8.574 | 731,196 | +0.16(+1.95%) |
Oct 08, 2003 | 8.344 | 8.402 | 8.344 | 8.410 | 393,531 | +0.07(+0.79%) |
Oct 07, 2003 | 8.362 | 8.399 | 8.278 | 8.344 | 374,361 | -0.02(-0.22%) |
Oct 06, 2003 | 8.205 | 8.362 | 8.190 | 8.362 | 376,278 | +0.14(+1.73%) |
Oct 03, 2003 | 8.344 | 8.377 | 8.223 | 8.220 | 288,096 | +0.01(+0.13%) |
Oct 02, 2003 | 8.187 | 8.333 | 8.183 | 8.209 | 366,693 | +0.08(+0.99%) |
Oct 01, 2003 | 7.953 | 8.169 | 7.953 | 8.128 | 420,369 | +0.22(+2.82%) |
Sep 30, 2003 | 7.942 | 7.993 | 7.873 | 7.906 | 449,398 | -0.05(-0.60%) |
Sep 29, 2003 | 7.931 | 7.990 | 7.873 | 7.953 | 517,314 | -0.15(-1.85%) |
Sep 26, 2003 | 8.143 | 8.169 | 8.092 | 8.103 | 339,034 | -0.10(-1.25%) |
Sep 25, 2003 | 8.252 | 8.252 | 8.190 | 8.205 | 306,445 | -0.08(-0.97%) |
Sep 24, 2003 | 8.260 | 8.293 | 8.220 | 8.285 | 246,744 | -0.00(-0.04%) |
Sep 23, 2003 | 8.117 | 8.307 | 8.117 | 8.289 | 242,910 | +0.11(+1.38%) |
Sep 22, 2003 | 8.187 | 8.220 | 8.165 | 8.176 | 199,641 | -0.02(-0.22%) |
Sep 19, 2003 | 8.234 | 8.256 | 8.172 | 8.194 | 281,798 | +0.01(+0.09%) |
Sep 18, 2003 | 8.165 | 8.165 | 8.165 | 8.187 | 388,876 | +0.04(+0.54%) |
Sep 17, 2003 | 8.198 | 8.209 | 8.114 | 8.143 | 126,795 | +0.00(+0.00%) |
Sep 16, 2003 | 8.165 | 8.249 | 8.132 | 8.143 | 373,540 | -0.00(-0.04%) |
Sep 15, 2003 | 8.194 | 8.223 | 8.117 | 8.147 | 188,413 | -0.09(-1.11%) |
Sep 12, 2003 | 8.234 | 8.278 | 8.198 | 8.238 | 250,304 | -0.01(-0.13%) |
Sep 11, 2003 | 8.293 | 8.293 | 8.212 | 8.249 | 154,454 | -0.03(-0.40%) |
Sep 10, 2003 | 8.252 | 8.329 | 8.252 | 8.282 | 541,687 | +0.03(+0.35%) |
Sep 09, 2003 | 8.209 | 8.322 | 8.194 | 8.252 | 106,530 | +0.06(+0.76%) |
Sep 08, 2003 | 8.187 | 8.249 | 8.187 | 8.190 | 108,447 | -0.02(-0.27%) |
Sep 05, 2003 | 8.242 | 8.274 | 8.190 | 8.212 | 176,637 | -0.05(-0.66%) |
Sep 04, 2003 | 8.172 | 8.296 | 8.172 | 8.267 | 314,934 | +0.13(+1.62%) |
Sep 03, 2003 | 7.986 | 8.198 | 7.986 | 8.136 | 489,929 | +0.15(+1.87%) |
Sep 02, 2003 | 8.077 | 8.077 | 7.960 | 7.986 | 367,515 | -0.06(-0.77%) |
Aug 29, 2003 | 7.960 | 8.136 | 7.960 | 8.048 | 289,192 | +0.04(+0.55%) |
Aug 28, 2003 | 7.946 | 8.022 | 7.946 | 8.004 | 235,790 | +0.04(+0.50%) |
Aug 27, 2003 | 8.033 | 8.033 | 7.942 | 7.964 | 152,264 | -0.14(-1.71%) |
Aug 26, 2003 | 7.968 | 8.136 | 7.960 | 8.103 | 313,565 | +0.10(+1.28%) |
Aug 25, 2003 | 8.033 | 8.059 | 7.971 | 8.001 | 292,204 | -0.05(-0.64%) |
Aug 22, 2003 | 8.052 | 8.088 | 7.957 | 8.052 | 321,233 | +0.07(+0.87%) |
Aug 21, 2003 | 8.052 | 8.125 | 7.964 | 7.982 | 362,859 | -0.06(-0.73%) |
Aug 20, 2003 | 8.015 | 8.070 | 7.960 | 8.041 | 348,345 | +0.00(+0.00%) |
Aug 19, 2003 | 7.971 | 8.081 | 7.968 | 8.041 | 158,015 | +0.00(+0.05%) |
Aug 18, 2003 | 8.055 | 8.128 | 8.030 | 8.037 | 161,301 | -0.04(-0.54%) |
Aug 15, 2003 | 8.048 | 8.085 | 8.022 | 8.081 | 109,268 | +0.01(+0.14%) |
Aug 14, 2003 | 8.114 | 8.143 | 8.011 | 8.070 | 205,392 | -0.08(-0.99%) |
Aug 13, 2003 | 8.033 | 8.198 | 8.033 | 8.150 | 274,951 | +0.09(+1.09%) |
Aug 12, 2003 | 8.125 | 8.169 | 8.019 | 8.063 | 244,553 | -0.08(-0.94%) |
Aug 11, 2003 | 7.858 | 8.190 | 7.858 | 8.139 | 643,288 | +0.31(+3.96%) |
Aug 08, 2003 | 7.778 | 7.840 | 7.763 | 7.829 | 197,724 | +0.05(+0.66%) |
Aug 07, 2003 | 7.617 | 7.829 | 7.617 | 7.778 | 258,794 | +0.16(+2.06%) |
Aug 06, 2003 | 7.559 | 7.705 | 7.559 | 7.621 | 388,054 | -0.10(-1.32%) |
Aug 05, 2003 | 7.613 | 7.781 | 7.613 | 7.723 | 299,324 | +0.09(+1.15%) |
Aug 04, 2003 | 7.668 | 7.668 | 7.573 | 7.635 | 143,226 | -0.14(-1.83%) |