Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.910 | 9.875 | 9.188 | 9.485 | 6,516,561 | +0.58(+6.45%) |
Oct 30, 2003 | 8.890 | 8.956 | 8.857 | 8.910 | 1,125,908 | -0.01(-0.15%) |
Oct 29, 2003 | 8.983 | 9.022 | 8.784 | 8.923 | 1,756,035 | -0.13(-1.39%) |
Oct 28, 2003 | 8.890 | 9.049 | 8.844 | 9.049 | 1,556,634 | +0.24(+2.78%) |
Oct 27, 2003 | 8.910 | 8.976 | 8.791 | 8.804 | 1,772,375 | -0.15(-1.62%) |
Oct 24, 2003 | 9.029 | 9.062 | 8.804 | 8.950 | 2,142,735 | -0.18(-1.96%) |
Oct 23, 2003 | 9.003 | 9.128 | 8.890 | 9.128 | 1,195,804 | +0.07(+0.80%) |
Oct 22, 2003 | 9.095 | 9.148 | 8.996 | 9.055 | 2,141,223 | -0.04(-0.44%) |
Oct 21, 2003 | 9.121 | 9.227 | 9.055 | 9.095 | 1,889,323 | -0.03(-0.29%) |
Oct 20, 2003 | 9.055 | 9.121 | 8.976 | 9.121 | 1,275,535 | +0.07(+0.80%) |
Oct 17, 2003 | 9.088 | 9.148 | 9.003 | 9.049 | 1,640,600 | -0.04(-0.44%) |
Oct 16, 2003 | 8.890 | 9.082 | 8.890 | 9.088 | 1,160,251 | +0.17(+1.93%) |
Oct 15, 2003 | 9.009 | 9.022 | 8.857 | 8.917 | 2,587,683 | -0.11(-1.17%) |
Oct 14, 2003 | 9.022 | 9.029 | 8.837 | 9.022 | 1,876,463 | +0.01(+0.15%) |
Oct 13, 2003 | 8.857 | 9.016 | 8.857 | 9.009 | 951,167 | +0.17(+1.87%) |
Oct 10, 2003 | 8.884 | 8.897 | 8.778 | 8.844 | 1,054,650 | -0.04(-0.45%) |
Oct 09, 2003 | 8.956 | 9.009 | 8.824 | 8.884 | 1,264,944 | -0.02(-0.22%) |
Oct 08, 2003 | 8.983 | 8.983 | 8.864 | 8.903 | 1,023,635 | -0.08(-0.88%) |
Oct 07, 2003 | 8.890 | 8.989 | 8.824 | 8.983 | 1,219,406 | +0.09(+0.97%) |
Oct 06, 2003 | 8.837 | 8.930 | 8.837 | 8.897 | 934,827 | +0.01(+0.15%) |
Oct 03, 2003 | 9.055 | 9.055 | 8.850 | 8.884 | 1,492,789 | -0.03(-0.30%) |
Oct 02, 2003 | 8.824 | 8.923 | 8.798 | 8.910 | 1,223,945 | +0.11(+1.28%) |
Oct 01, 2003 | 8.692 | 8.771 | 8.665 | 8.798 | 2,104,761 | +0.13(+1.53%) |
Sep 30, 2003 | 8.652 | 8.751 | 8.579 | 8.665 | 2,013,230 | -0.04(-0.46%) |
Sep 29, 2003 | 8.560 | 8.725 | 8.546 | 8.705 | 1,382,951 | +0.18(+2.09%) |
Sep 26, 2003 | 8.560 | 8.619 | 8.494 | 8.527 | 1,231,358 | -0.06(-0.69%) |
Sep 25, 2003 | 8.626 | 8.705 | 8.593 | 8.586 | 1,701,571 | -0.04(-0.46%) |
Sep 24, 2003 | 8.586 | 8.679 | 8.586 | 8.626 | 1,899,762 | -0.01(-0.15%) |
Sep 23, 2003 | 8.659 | 8.725 | 8.586 | 8.639 | 2,048,481 | +0.05(+0.54%) |
Sep 22, 2003 | 8.626 | 8.626 | 8.507 | 8.593 | 1,732,283 | -0.05(-0.54%) |
Sep 19, 2003 | 8.613 | 8.679 | 8.586 | 8.639 | 2,959,707 | +0.05(+0.62%) |
Sep 18, 2003 | 8.613 | 8.705 | 8.586 | 8.586 | 3,067,578 | -0.01(-0.08%) |
Sep 17, 2003 | 8.619 | 8.685 | 8.579 | 8.593 | 2,067,695 | -0.03(-0.31%) |
Sep 16, 2003 | 8.725 | 8.692 | 8.560 | 8.619 | 4,142,350 | -0.11(-1.21%) |
Sep 15, 2003 | 8.903 | 8.976 | 8.698 | 8.725 | 2,976,501 | -0.23(-2.58%) |
Sep 12, 2003 | 8.897 | 8.989 | 8.798 | 8.956 | 1,821,242 | +0.01(+0.15%) |
Sep 11, 2003 | 8.824 | 8.956 | 8.771 | 8.943 | 2,701,151 | +0.23(+2.66%) |
Sep 10, 2003 | 8.619 | 8.771 | 8.606 | 8.712 | 2,465,742 | +0.12(+1.38%) |
Sep 09, 2003 | 8.619 | 8.659 | 8.560 | 8.593 | 2,507,801 | -0.07(-0.84%) |
Sep 08, 2003 | 8.685 | 8.798 | 8.659 | 8.665 | 2,590,557 | +0.03(+0.31%) |
Sep 05, 2003 | 8.692 | 8.705 | 8.560 | 8.639 | 3,745,665 | -0.19(-2.17%) |
Sep 04, 2003 | 9.055 | 9.069 | 8.791 | 8.831 | 3,967,306 | -0.26(-2.91%) |
Sep 03, 2003 | 8.989 | 9.148 | 8.936 | 9.095 | 5,448,446 | -0.20(-2.13%) |
Sep 02, 2003 | 9.168 | 9.346 | 9.161 | 9.293 | 3,281,201 | +0.13(+1.37%) |
Aug 29, 2003 | 8.989 | 9.221 | 8.791 | 9.168 | 2,494,790 | +0.18(+1.99%) |
Aug 28, 2003 | 8.976 | 9.029 | 8.943 | 8.989 | 3,875,926 | +0.01(+0.15%) |
Aug 27, 2003 | 8.890 | 9.003 | 8.857 | 8.976 | 1,502,169 | +0.05(+0.52%) |
Aug 26, 2003 | 8.791 | 8.936 | 8.646 | 8.930 | 2,172,842 | +0.14(+1.58%) |
Aug 25, 2003 | 8.751 | 8.831 | 8.732 | 8.791 | 1,191,871 | +0.04(+0.45%) |
Aug 22, 2003 | 8.956 | 8.976 | 8.732 | 8.751 | 1,882,363 | -0.17(-1.85%) |
Aug 21, 2003 | 8.917 | 8.943 | 8.850 | 8.917 | 1,867,386 | +0.00(+0.00%) |
Aug 20, 2003 | 8.956 | 9.009 | 8.897 | 8.917 | 1,107,602 | -0.08(-0.88%) |
Aug 19, 2003 | 8.983 | 9.009 | 8.923 | 8.996 | 1,436,206 | +0.07(+0.81%) |
Aug 18, 2003 | 8.976 | 9.022 | 8.923 | 8.923 | 1,180,373 | -0.05(-0.59%) |
Aug 15, 2003 | 8.956 | 8.989 | 8.910 | 8.976 | 729,374 | -0.02(-0.22%) |
Aug 14, 2003 | 8.910 | 9.022 | 8.864 | 8.996 | 1,549,977 | +0.17(+1.87%) |
Aug 13, 2003 | 8.910 | 8.923 | 8.824 | 8.831 | 1,810,198 | -0.06(-0.67%) |
Aug 12, 2003 | 8.811 | 8.890 | 8.771 | 8.890 | 2,010,507 | +0.06(+0.67%) |
Aug 11, 2003 | 8.804 | 8.837 | 8.685 | 8.831 | 2,163,311 | +0.01(+0.15%) |
Aug 08, 2003 | 8.692 | 8.831 | 8.659 | 8.817 | 2,204,311 | +0.15(+1.68%) |
Aug 07, 2003 | 8.560 | 8.692 | 8.540 | 8.672 | 1,982,972 | +0.05(+0.61%) |
Aug 06, 2003 | 8.507 | 8.646 | 8.461 | 8.619 | 1,976,315 | +0.08(+0.93%) |
Aug 05, 2003 | 8.613 | 8.652 | 8.500 | 8.540 | 1,576,604 | -0.05(-0.62%) |
Aug 04, 2003 | 8.593 | 8.639 | 8.447 | 8.593 | 2,145,459 | +0.03(+0.31%) |