Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.76 | 11.02 | 10.55 | 10.78 | 18,757 | +0.24(+2.28%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.54 | 10.54 | 3,728 | -0.06(-0.57%) |
Oct 29, 2003 | 10.08 | 10.60 | 9.751 | 10.60 | 20,108 | +0.56(+5.56%) |
Oct 28, 2003 | 9.772 | 10.09 | 9.690 | 10.04 | 26,097 | +0.43(+4.47%) |
Oct 27, 2003 | 8.635 | 9.810 | 8.635 | 9.612 | 20,971 | +0.93(+10.66%) |
Oct 24, 2003 | 8.823 | 8.926 | 8.617 | 8.686 | 12,699 | -0.32(-3.53%) |
Oct 23, 2003 | 8.652 | 9.253 | 8.609 | 9.004 | 15,845 | +0.33(+3.86%) |
Oct 22, 2003 | 9.064 | 9.188 | 8.669 | 8.669 | 32,389 | -0.42(-4.63%) |
Oct 21, 2003 | 9.536 | 9.536 | 9.012 | 9.090 | 18,387 | -0.39(-4.08%) |
Oct 20, 2003 | 9.699 | 9.819 | 9.433 | 9.476 | 22,989 | -0.27(-2.73%) |
Oct 17, 2003 | 9.733 | 10.05 | 9.699 | 9.742 | 29,269 | -0.14(-1.39%) |
Oct 16, 2003 | 9.768 | 9.956 | 9.768 | 9.879 | 14,024 | +0.16(+1.68%) |
Oct 15, 2003 | 10.08 | 10.08 | 9.690 | 9.716 | 12,402 | -0.32(-3.16%) |
Oct 14, 2003 | 9.433 | 10.05 | 9.433 | 10.03 | 27,852 | +0.60(+6.37%) |
Oct 13, 2003 | 8.999 | 9.484 | 8.935 | 9.433 | 29,819 | +0.54(+6.08%) |
Oct 10, 2003 | 9.313 | 9.476 | 8.815 | 8.892 | 27,965 | -0.51(-5.47%) |
Oct 09, 2003 | 8.918 | 9.424 | 8.789 | 9.407 | 35,455 | +0.63(+7.14%) |
Oct 08, 2003 | 8.789 | 9.055 | 8.763 | 8.781 | 54,120 | -0.62(-6.58%) |
Oct 07, 2003 | 9.587 | 9.622 | 9.107 | 9.399 | 48,480 | -0.22(-2.32%) |
Oct 06, 2003 | 8.600 | 9.622 | 8.600 | 9.622 | 23,031 | +0.76(+8.52%) |
Oct 03, 2003 | 9.012 | 9.090 | 8.592 | 8.866 | 27,070 | +0.09(+0.98%) |
Oct 02, 2003 | 8.978 | 9.004 | 8.617 | 8.781 | 35,767 | -0.17(-1.92%) |
Oct 01, 2003 | 8.712 | 8.969 | 8.369 | 8.952 | 53,716 | +0.11(+1.26%) |
Sep 30, 2003 | 8.652 | 8.841 | 8.489 | 8.841 | 27,253 | +0.23(+2.69%) |
Sep 29, 2003 | 8.454 | 8.892 | 8.369 | 8.609 | 19,918 | +0.22(+2.66%) |
Sep 26, 2003 | 8.411 | 8.832 | 8.154 | 8.386 | 43,493 | +0.17(+2.08%) |
Sep 25, 2003 | 8.464 | 8.841 | 8.215 | 8.215 | 72,144 | -0.33(-3.81%) |
Sep 24, 2003 | 8.944 | 8.926 | 8.437 | 8.540 | 63,631 | -0.40(-4.51%) |
Sep 23, 2003 | 9.064 | 9.381 | 8.944 | 8.944 | 29,246 | -0.20(-2.16%) |
Sep 22, 2003 | 9.270 | 9.522 | 8.918 | 9.141 | 45,955 | -0.28(-3.01%) |
Sep 19, 2003 | 9.570 | 9.922 | 9.287 | 9.424 | 44,905 | -0.33(-3.35%) |
Sep 18, 2003 | 9.922 | 10.43 | 9.459 | 9.750 | 68,030 | -0.22(-2.24%) |
Sep 17, 2003 | 10.21 | 10.32 | 9.896 | 9.974 | 11,184 | -0.15(-1.53%) |
Sep 16, 2003 | 10.25 | 10.33 | 10.09 | 10.13 | 16,347 | -0.18(-1.75%) |
Sep 15, 2003 | 10.42 | 10.42 | 10.21 | 10.31 | 31,107 | +0.03(+0.33%) |
Sep 12, 2003 | 10.62 | 10.62 | 10.17 | 10.27 | 78,060 | -0.19(-1.80%) |
Sep 11, 2003 | 10.22 | 10.46 | 9.999 | 10.46 | 33,088 | +0.23(+2.26%) |
Sep 10, 2003 | 10.21 | 10.63 | 10.21 | 10.23 | 46,603 | +0.03(+0.34%) |
Sep 09, 2003 | 10.26 | 10.49 | 10.19 | 10.20 | 55,457 | -0.28(-2.70%) |
Sep 08, 2003 | 10.49 | 10.81 | 10.26 | 10.48 | 31,806 | -0.01(-0.08%) |
Sep 05, 2003 | 10.51 | 10.92 | 10.38 | 10.49 | 27,961 | -0.36(-3.32%) |
Sep 04, 2003 | 10.28 | 10.85 | 10.28 | 10.85 | 43,107 | +0.55(+5.33%) |
Sep 03, 2003 | 9.948 | 10.58 | 9.948 | 10.30 | 86,914 | +0.30(+3.00%) |
Sep 02, 2003 | 9.613 | 10.12 | 9.613 | 9.999 | 27,495 | +0.36(+3.74%) |
Aug 29, 2003 | 9.622 | 9.871 | 9.613 | 9.639 | 18,408 | -0.10(-1.06%) |
Aug 28, 2003 | 9.733 | 9.999 | 9.596 | 9.742 | 29,476 | -0.03(-0.35%) |
Aug 27, 2003 | 10.06 | 10.15 | 9.613 | 9.776 | 26,097 | -0.48(-4.69%) |
Aug 26, 2003 | 9.617 | 10.26 | 9.587 | 10.26 | 29,709 | +0.58(+5.94%) |
Aug 25, 2003 | 9.553 | 9.768 | 9.553 | 9.682 | 20,854 | -0.02(-0.18%) |
Aug 22, 2003 | 10.04 | 10.26 | 9.656 | 9.699 | 34,952 | -0.30(-3.00%) |
Aug 21, 2003 | 9.828 | 9.999 | 9.502 | 9.999 | 31,107 | +0.22(+2.28%) |
Aug 20, 2003 | 9.707 | 9.776 | 9.476 | 9.776 | 27,845 | +0.03(+0.35%) |
Aug 19, 2003 | 9.527 | 9.742 | 8.901 | 9.742 | 23,301 | +0.26(+2.71%) |
Aug 18, 2003 | 8.806 | 9.484 | 8.755 | 9.484 | 82,953 | +0.69(+7.80%) |
Aug 15, 2003 | 8.961 | 9.012 | 8.798 | 8.798 | 16,311 | -0.03(-0.39%) |
Aug 14, 2003 | 8.987 | 8.995 | 8.798 | 8.832 | 19,340 | +0.14(+1.58%) |
Aug 13, 2003 | 8.746 | 8.875 | 8.369 | 8.695 | 16,194 | -0.19(-2.13%) |
Aug 12, 2003 | 8.772 | 8.884 | 8.583 | 8.884 | 28,777 | +0.29(+3.40%) |
Aug 11, 2003 | 8.540 | 8.815 | 8.540 | 8.592 | 20,272 | +0.13(+1.52%) |
Aug 08, 2003 | 8.326 | 8.669 | 8.154 | 8.463 | 25,282 | +0.09(+1.13%) |
Aug 07, 2003 | 7.725 | 8.617 | 7.519 | 8.369 | 290,687 | -0.60(-6.70%) |
Aug 06, 2003 | 9.253 | 9.785 | 8.969 | 8.969 | 21,670 | -0.28(-3.06%) |
Aug 05, 2003 | 9.527 | 9.742 | 9.253 | 9.253 | 29,709 | -0.27(-2.88%) |
Aug 04, 2003 | 9.879 | 9.956 | 9.502 | 9.527 | 26,214 | -0.53(-5.29%) |