Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.250 | 9.250 | 8.964 | 8.964 | 59,115 | -0.19(-2.13%) |
Oct 30, 2003 | 9.224 | 9.224 | 9.127 | 9.159 | 74,355 | +0.02(+0.21%) |
Oct 29, 2003 | 9.088 | 9.224 | 9.088 | 9.140 | 122,540 | +0.05(+0.57%) |
Oct 28, 2003 | 8.997 | 9.088 | 8.997 | 9.088 | 106,222 | +0.16(+1.75%) |
Oct 27, 2003 | 8.815 | 8.932 | 8.795 | 8.932 | 62,039 | +0.12(+1.40%) |
Oct 24, 2003 | 8.704 | 8.834 | 8.613 | 8.808 | 112,841 | +0.08(+0.89%) |
Oct 23, 2003 | 8.639 | 8.828 | 8.639 | 8.730 | 125,773 | +0.12(+1.36%) |
Oct 22, 2003 | 8.899 | 8.899 | 8.613 | 8.613 | 206,286 | -0.35(-3.91%) |
Oct 21, 2003 | 8.984 | 9.042 | 8.873 | 8.964 | 52,341 | +0.00(+0.00%) |
Oct 20, 2003 | 8.867 | 9.029 | 8.867 | 8.964 | 54,342 | +0.11(+1.25%) |
Oct 17, 2003 | 9.088 | 9.088 | 8.854 | 8.854 | 143,015 | -0.16(-1.73%) |
Oct 16, 2003 | 9.101 | 9.101 | 8.932 | 9.010 | 80,667 | -0.08(-0.93%) |
Oct 15, 2003 | 9.094 | 9.224 | 8.815 | 9.094 | 465,530 | +0.00(+0.00%) |
Oct 14, 2003 | 9.029 | 9.094 | 8.906 | 9.094 | 77,742 | +0.06(+0.72%) |
Oct 13, 2003 | 8.880 | 9.029 | 8.860 | 9.029 | 83,592 | +0.15(+1.68%) |
Oct 10, 2003 | 8.912 | 8.938 | 8.626 | 8.880 | 165,029 | -0.02(-0.22%) |
Oct 09, 2003 | 8.919 | 8.919 | 8.678 | 8.899 | 137,473 | +0.03(+0.29%) |
Oct 08, 2003 | 8.899 | 8.899 | 8.698 | 8.873 | 81,744 | -0.06(-0.65%) |
Oct 07, 2003 | 8.808 | 8.932 | 8.737 | 8.932 | 91,443 | +0.06(+0.73%) |
Oct 06, 2003 | 8.828 | 8.867 | 8.769 | 8.867 | 51,263 | +0.03(+0.37%) |
Oct 03, 2003 | 8.698 | 8.834 | 8.633 | 8.834 | 103,913 | +0.21(+2.41%) |
Oct 02, 2003 | 8.652 | 8.737 | 8.600 | 8.626 | 133,008 | -0.17(-1.92%) |
Oct 01, 2003 | 8.587 | 8.854 | 8.574 | 8.795 | 115,305 | +0.25(+2.89%) |
Sep 30, 2003 | 8.691 | 8.691 | 8.445 | 8.548 | 114,381 | -0.18(-2.01%) |
Sep 29, 2003 | 8.380 | 8.724 | 8.341 | 8.724 | 139,936 | +0.36(+4.27%) |
Sep 26, 2003 | 8.458 | 8.542 | 8.367 | 8.367 | 114,227 | -0.10(-1.15%) |
Sep 25, 2003 | 8.685 | 8.717 | 8.464 | 8.464 | 92,213 | -0.19(-2.18%) |
Sep 24, 2003 | 8.906 | 8.945 | 8.652 | 8.652 | 95,754 | -0.25(-2.77%) |
Sep 23, 2003 | 8.821 | 8.938 | 8.802 | 8.899 | 112,688 | +0.08(+0.88%) |
Sep 22, 2003 | 8.769 | 8.886 | 8.737 | 8.821 | 124,849 | -0.27(-2.93%) |
Sep 19, 2003 | 8.997 | 9.094 | 8.997 | 9.088 | 184,426 | +0.02(+0.21%) |
Sep 18, 2003 | 8.867 | 9.068 | 8.834 | 9.068 | 155,022 | +0.22(+2.50%) |
Sep 17, 2003 | 8.925 | 8.899 | 8.737 | 8.847 | 61,886 | -0.08(-0.87%) |
Sep 16, 2003 | 8.769 | 8.925 | 8.769 | 8.925 | 128,390 | +0.32(+3.70%) |
Sep 15, 2003 | 8.691 | 8.893 | 8.607 | 8.607 | 84,823 | -0.11(-1.27%) |
Sep 12, 2003 | 8.704 | 8.769 | 8.536 | 8.717 | 92,675 | +0.01(+0.15%) |
Sep 11, 2003 | 8.523 | 8.769 | 8.523 | 8.704 | 47,415 | +0.21(+2.45%) |
Sep 10, 2003 | 8.704 | 8.789 | 8.497 | 8.497 | 109,609 | -0.25(-2.90%) |
Sep 09, 2003 | 8.802 | 8.834 | 8.633 | 8.750 | 91,597 | -0.12(-1.32%) |
Sep 08, 2003 | 8.613 | 8.867 | 8.613 | 8.867 | 134,548 | +0.29(+3.41%) |
Sep 05, 2003 | 8.717 | 8.769 | 8.574 | 8.574 | 146,555 | -0.18(-2.00%) |
Sep 04, 2003 | 8.737 | 8.769 | 8.639 | 8.750 | 63,887 | +0.06(+0.67%) |
Sep 03, 2003 | 8.672 | 8.769 | 8.574 | 8.691 | 101,449 | +0.02(+0.22%) |
Sep 02, 2003 | 8.412 | 8.691 | 8.393 | 8.672 | 150,712 | +0.29(+3.41%) |
Aug 29, 2003 | 8.412 | 8.542 | 8.380 | 8.386 | 60,038 | -0.06(-0.69%) |
Aug 28, 2003 | 8.445 | 8.523 | 8.321 | 8.445 | 78,512 | +0.01(+0.08%) |
Aug 27, 2003 | 8.347 | 8.445 | 8.256 | 8.438 | 84,977 | +0.09(+1.09%) |
Aug 26, 2003 | 8.263 | 8.425 | 8.250 | 8.347 | 87,902 | +0.06(+0.71%) |
Aug 25, 2003 | 8.328 | 8.438 | 8.256 | 8.289 | 86,979 | -0.03(-0.39%) |
Aug 22, 2003 | 8.607 | 8.607 | 8.321 | 8.321 | 93,906 | -0.23(-2.73%) |
Aug 21, 2003 | 8.561 | 8.672 | 8.542 | 8.555 | 96,831 | +0.05(+0.61%) |
Aug 20, 2003 | 8.438 | 8.568 | 8.380 | 8.503 | 84,054 | +0.01(+0.08%) |
Aug 19, 2003 | 8.419 | 8.497 | 8.321 | 8.497 | 153,791 | +0.08(+0.93%) |
Aug 18, 2003 | 8.315 | 8.419 | 8.256 | 8.419 | 116,382 | +0.17(+2.05%) |
Aug 15, 2003 | 8.373 | 8.373 | 8.250 | 8.250 | 57,421 | -0.12(-1.47%) |
Aug 14, 2003 | 8.263 | 8.373 | 8.230 | 8.373 | 64,810 | +0.14(+1.74%) |
Aug 13, 2003 | 8.380 | 8.406 | 8.198 | 8.230 | 56,959 | -0.14(-1.63%) |
Aug 12, 2003 | 8.393 | 8.399 | 8.269 | 8.367 | 173,650 | +0.01(+0.08%) |
Aug 11, 2003 | 8.276 | 8.393 | 8.250 | 8.360 | 55,266 | +0.15(+1.82%) |
Aug 08, 2003 | 8.250 | 8.373 | 8.204 | 8.211 | 57,883 | -0.01(-0.08%) |
Aug 07, 2003 | 8.269 | 8.347 | 8.185 | 8.217 | 145,940 | +0.00(+0.00%) |
Aug 06, 2003 | 8.282 | 8.432 | 8.185 | 8.217 | 113,765 | -0.10(-1.17%) |
Aug 05, 2003 | 8.250 | 8.373 | 8.250 | 8.315 | 110,070 | +0.03(+0.39%) |
Aug 04, 2003 | 8.373 | 8.399 | 8.185 | 8.282 | 89,288 | -0.09(-1.09%) |